EnviroStarm, Inc. Historical Stock Prices

EVI 
$2.86
*  
0.08
2.88%
Get EVI Alerts
*Delayed - data as of Dec. 17, 2014 14:48 ET  -  Find a broker to begin trading EVI now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    EVI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
14:48 N/A  3.07  2.7634  2.86 27,669
12/16/2014 2.71 2.78 2.71 2.78 5,204
12/15/2014 2.7 2.73 2.69 2.72 16,303
12/12/2014 2.7 2.71 2.67 2.7 16,028
12/11/2014 2.7 2.71 2.65 2.701 2,856
12/10/2014 2.68 2.71 2.6 2.7 2,407
12/09/2014 2.7 2.71 2.6999 2.71 7,466
12/08/2014 2.7 2.73 2.7 2.7001 36,037
12/05/2014 2.5 2.7 2.5 2.69 20,956
12/04/2014 2.72 2.73 2.56 2.56 36,909
12/03/2014 2.61 2.73 2.6 2.728 12,573
12/02/2014 2.71 2.74 2.68 2.71 8,684
12/01/2014 2.7 2.73 2.7 2.71 14,448
11/28/2014 2.73 2.73 2.7 2.71 4,700
11/26/2014 2.71 2.76 2.71 2.71 7,200
11/25/2014 2.7 2.73 2.67 2.7061 7,859
11/24/2014 2.79 2.79 2.71 2.716 650
11/21/2014 2.77 2.8 2.766 2.791 5,919
11/20/2014 2.77 2.78 2.71 2.78 4,600
11/19/2014 2.77 2.78 2.7 2.76 2,600
11/18/2014 2.75 2.77 2.6999 2.77 30,680
11/17/2014 2.72 2.74 2.63 2.74 10,266
11/14/2014 2.84 2.98 2.68 2.69 43,735
11/13/2014 2.756 2.85 2.74 2.84 1,225
11/12/2014 2.8 2.8 2.8 2.8 00
11/11/2014 2.74 2.85 2.74 2.8 5,472
11/10/2014 2.73 2.75 2.7201 2.74 726
11/07/2014 2.69 2.74 2.69 2.74 200
11/06/2014 2.74 2.74 2.7 2.7332 7,336
11/05/2014 2.62 2.84 2.4999 2.72 67,678
11/04/2014 2.6001 2.65 2.6001 2.6335 602
11/03/2014 2.41 2.64 2.41 2.5402 15,708
10/31/2014 2.67 2.67 2.514 2.604 9,633
10/30/2014 2.61 2.7 2.6 2.65 6,356
10/29/2014 2.61 2.65 2.46 2.6 3,762
10/28/2014 2.61 2.63 2.51 2.6 2,196
10/27/2014 2.59 2.64 2.59 2.609 1,802
10/24/2014 2.71 2.8 2.55 2.6 21,731
10/23/2014 2.57 2.8 2.56 2.62 109,004
10/22/2014 2.59 2.64 2.4 2.5 55,335
10/21/2014 2.63 2.63 2.45 2.47 8,244
10/20/2014 2.608 2.61 2.59 2.6 1,601
10/17/2014 2.4352 2.5665 2.42 2.53 13,510
10/16/2014 2.35 2.45 2.3216 2.43 7,813
10/15/2014 2.4 2.43 2.263 2.32 15,650
10/14/2014 2.41 2.47 2.409 2.41 7,900
10/13/2014 2.49 2.49 2.4 2.41 8,867
10/10/2014 2.42 2.513 2.42 2.46 6,893
10/09/2014 2.45 2.45 2.44 2.45 1,500
10/08/2014 2.46 2.46 2.46 2.46 200
10/07/2014 2.4889 2.4889 2.44 2.46 2,800
10/06/2014 2.51 2.53 2.46 2.49 5,580
10/03/2014 2.62 2.63 2.62 2.63 749
10/02/2014 2.4593 2.59 2.4593 2.59 3,280
10/01/2014 2.44 2.52 2.4 2.48 8,200
09/30/2014 2.521 2.58 2.52 2.55 1,109
09/29/2014 2.503 2.52 2.43 2.52 4,185
09/26/2014 2.47 2.5 2.4 2.42 9,309
09/25/2014 2.442 2.48 2.442 2.48 1,230
09/24/2014 2.4 2.59 2.4 2.43 26,756
09/23/2014 2.45 2.52 2.3 2.346 26,141
09/22/2014 2.481 2.63 2.4001 2.44 21,057
09/19/2014 2.65 3.31 2.53 2.57 122,923
09/18/2014 2.81 2.81 2.5999 2.64 11,645
09/17/2014 2.7 2.79 2.69 2.72 7,260
09/16/2014 3.1 3.1 2.82 2.83 12,789
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?