EnviroStar, Inc. Common Stock Historical Stock Prices

EVI 
$3.96
*  
unch
unch
Get EVI Alerts
*Delayed - data as of May 24, 2016 14:50 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 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:50 N/A N/A N/A 3.96 0
05/23/2016 4.03 4.03 3.96 3.96 374
05/20/2016 3.95 4 3.95 4 1,372
05/19/2016 3.96 4.04 3.82 4.04 10,636
05/18/2016 3.96 3.96 3.96 3.96 232
05/17/2016 3.96 4.121 3.9501 4 6,659
05/16/2016 4.0392 4.0429 4.0392 4.0429 607
05/13/2016 3.9942 4 3.9942 4 678
05/12/2016 4 4.1 3.95 4 20,010
05/11/2016 3.73 3.818 3.73 3.818 1,067
05/10/2016 3.86 3.9511 3.86 3.9499 2,363
05/09/2016 3.8488 3.85 3.8488 3.8499 2,720
05/06/2016 3.781 3.781 3.781 3.781 00
05/05/2016 3.7815 3.7815 3.781 3.781 439
05/04/2016 3.88 3.88 3.88 3.88 00
05/03/2016 3.88 3.88 3.88 3.88 00
05/02/2016 3.76 3.88 3.662 3.88 830
04/29/2016 3.7 3.7 3.6 3.7 5,760
04/28/2016 3.831 3.831 3.831 3.831 00
04/27/2016 3.88 3.88 3.831 3.831 300
04/26/2016 3.932 3.96 3.76 3.96 5,500
04/25/2016 3.947 3.947 3.947 3.947 00
04/22/2016 3.9 3.9982 3.9 3.947 541
04/21/2016 4.07 4.07 4.07 4.07 00
04/20/2016 3.648 4.07 3.648 4.07 3,289
04/19/2016 3.9 3.9499 3.75 3.75 934
04/18/2016 4.07 4.07 4.04 4.04 272
04/15/2016 4.08 4.1 4.011 4.0115 4,100
04/14/2016 3.77 4.03 3.77 4.03 899
04/13/2016 4.04 4.04 3.67 3.69 3,358
04/12/2016 3.77 4.17 3.77 4.06 6,788
04/11/2016 3.47 3.71 3.38 3.65 25,112
04/08/2016 3.5 3.74 3.45 3.45 17,355
04/07/2016 3.5001 3.6 3.46 3.6 491
04/06/2016 3.25 3.503 3.25 3.5008 15,691
04/05/2016 3.06 3.4 3.05 3.25 33,986
04/04/2016 3.12 3.2681 3.1 3.1 5,650
04/01/2016 3.18 3.1999 3.18 3.1999 4,594
03/31/2016 3.22 3.25 3.099 3.25 3,037
03/30/2016 3.133 3.133 3.1 3.1 2,402
03/29/2016 3.2 3.2 3.11 3.11 2,876
03/28/2016 3.1054 3.15 3.1054 3.15 1,272
03/24/2016 3.23 3.25 3.23 3.24 1,399
03/23/2016 3.0816 3.105 3.0816 3.101 769
03/22/2016 3.23 3.23 3.23 3.23 220
03/21/2016 3.23 3.23 3.1236 3.18 3,037
03/18/2016 3.24 3.24 3.24 3.24 664
03/17/2016 3.25 3.25 3.18 3.2 1,614
03/16/2016 3.0001 3.22 3.0001 3.22 230
03/15/2016 3.1 3.1 3.1 3.1 00
03/14/2016 3 3.1 3 3.1 1,123
03/11/2016 3.3 3.3 3.1 3.1 8,402
03/10/2016 3.27 3.27 3.25 3.26 3,553
03/09/2016 3.2501 3.2501 3.2501 3.2501 00
03/08/2016 3.3025 3.3025 3.2501 3.2501 527
03/07/2016 3.2898 3.2898 3.2501 3.2501 3,258
03/04/2016 3.4 3.4 3.283 3.283 1,282
03/03/2016 3.2263 3.39 3.1901 3.32 4,817
03/02/2016 3.29 3.29 3.29 3.29 00
03/01/2016 3.1 3.29 3.1 3.29 14,923
02/29/2016 3.1901 3.24 3.1901 3.24 913
02/26/2016 3.203 3.3 3.2 3.2623 10,166
02/25/2016 3.3 3.3 3.3 3.3 126
02/24/2016 3.3 3.3 3.21 3.218 727
02/23/2016 3.3 3.3 3.2 3.23 5,028
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?