Historical Stock Prices

EVM 
$12.8
*  
0.07
0.54%
Get EVM Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading EVM now
Exchange: AMEX

Community Rating:
 
 
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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 12.94 12.99 12.79 12.8 49,392
02/04/2016 12.86 12.97 12.83 12.87 60,060
02/03/2016 12.74 12.93 12.7 12.79 55,140
02/02/2016 12.76 12.76 12.6 12.69 54,860
02/01/2016 12.65 12.75 12.51 12.7 52,476
01/29/2016 12.56 12.71 12.54 12.61 36,058
01/28/2016 12.53 12.56 12.43 12.56 48,497
01/27/2016 12.38 12.51 12.37 12.49 41,024
01/26/2016 12.47 12.479 12.38 12.46 31,609
01/25/2016 12.42 12.49 12.35 12.41 59,569
01/22/2016 12.38 12.58 12.34 12.3999 78,767
01/21/2016 12.24 12.32 12.2 12.32 34,270
01/20/2016 12.18 12.1902 12.05 12.1902 40,872
01/19/2016 12.28 12.37 12.19 12.19 57,783
01/15/2016 12.22 12.33 12.22 12.24 52,122
01/14/2016 12.21 12.26 12.14 12.22 64,050
01/13/2016 12.29 12.29 12.15 12.16 63,887
01/12/2016 12.32 12.33 12.22 12.28 40,586
01/11/2016 12.35 12.35 12.28 12.28 40,587
01/08/2016 12.36 12.41 12.27 12.33 92,342
01/07/2016 12.35 12.35 12.295 12.32 37,320
01/06/2016 12.28 12.32 12.24 12.3 31,303
01/05/2016 12.18 12.24 12.17 12.2 25,827
01/04/2016 12.17 12.18 12.1012 12.16 53,699
12/31/2015 12.16 12.18 12.12 12.15 27,428
12/30/2015 12.07 12.16 12.03 12.14 77,445
12/29/2015 12.06 12.1 12.01 12.07 59,328
12/28/2015 12.08 12.09 12 12.03 33,748
12/24/2015 12.04 12.09 11.97 12.07 29,383
12/23/2015 11.99 12.04 11.95 12.03 57,316
12/22/2015 11.99 12 11.91 11.95 47,598
12/21/2015 11.95 12.04 11.91 11.97 58,412
12/18/2015 12.05 12.12 11.93 11.97 113,846
12/17/2015 11.88 12.03 11.88 12.01 55,158
12/16/2015 11.82 11.948 11.81 11.93 61,983
12/15/2015 11.8 11.83 11.73 11.83 54,896
12/14/2015 11.97 11.97 11.72 11.87 56,280
12/11/2015 11.92 12.19 11.91 11.97 98,863
12/10/2015 11.85 11.93 11.82 11.86 25,486
12/09/2015 11.87 11.9 11.77 11.81 50,975
12/08/2015 11.84 11.9 11.77 11.9 32,177
12/07/2015 11.79 11.9479 11.77 11.87 43,002
12/04/2015 11.8 11.85 11.76 11.82 42,457
12/03/2015 11.89 11.92 11.72 11.76 52,674
12/02/2015 12 12.01 11.88 11.89 37,601
12/01/2015 11.97 12.05 11.9 11.98 70,528
11/30/2015 11.96 11.9699 11.87 11.88 30,694
11/27/2015 11.89 11.92 11.86 11.92 20,641
11/25/2015 11.99 11.99 11.85 11.94 71,057
11/24/2015 12.02 12.07 11.92 11.97 52,323
11/23/2015 11.94 12.08 11.91 11.98 127,932
11/20/2015 11.98 12.08 11.89 11.9 100,428
11/19/2015 12.01 12.08 11.96 12 34,826
11/18/2015 12.01 12.02 11.97 12.02 18,470
11/17/2015 12.01 12.03 11.96 11.98 25,172
11/16/2015 12.07 12.08 12.06 12.08 13,961
11/13/2015 12.1 12.15 12.04 12.08 33,362
11/12/2015 11.93 12.1852 11.93 12.14 41,154
11/11/2015 11.95 12.12 11.95 11.9628 24,209
11/10/2015 11.85 11.95 11.85 11.92 26,595
11/09/2015 11.95 11.98 11.84 11.9 48,546
11/06/2015 12.19 12.19 12 12 52,983
11/05/2015 12.26 12.31 12.2 12.2 70,875
*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?