Historical Stock Prices

EVM 
$11.3
*  
0.07
0.62%
Get EVM Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 11.3 11.37 11.26 11.3 46,453
08/27/2015 11.58 11.58 11.31 11.37 83,018
08/26/2015 11.55 11.58 11.49 11.53 74,650
08/25/2015 11.48 11.5593 11.47 11.51 55,442
08/24/2015 11.23 11.55 11.2 11.401 53,947
08/21/2015 11.5 11.57 11.42 11.54 55,152
08/20/2015 11.49 11.51 11.43 11.47 40,646
08/19/2015 11.52 11.565 11.47 11.56 40,980
08/18/2015 11.58 11.58 11.5 11.51 32,305
08/17/2015 11.49 11.58 11.46 11.58 58,767
08/14/2015 11.48 11.5 11.46 11.48 24,777
08/13/2015 11.52 11.52 11.45 11.49 34,796
08/12/2015 11.55 11.58 11.49 11.52 50,162
08/11/2015 11.46 11.55 11.46 11.55 56,896
08/10/2015 11.52 11.52 11.43 11.49 53,395
08/07/2015 11.49 11.53 11.48 11.52 27,368
08/06/2015 11.43 11.5 11.42 11.49 32,325
08/05/2015 11.46 11.47 11.36 11.42 29,330
08/04/2015 11.49 11.49 11.38 11.46 22,059
08/03/2015 11.49 11.5099 11.44 11.49 26,889
07/31/2015 11.36 11.49 11.353 11.49 55,090
07/30/2015 11.33 11.36 11.28 11.36 52,947
07/29/2015 11.39 11.46 11.2 11.36 78,828
07/28/2015 11.41 11.41 11.33 11.4 17,328
07/27/2015 11.39 11.43 11.35 11.41 35,788
07/24/2015 11.38 11.44 11.36 11.41 17,877
07/23/2015 11.44 11.48 11.33 11.35 36,906
07/22/2015 11.45 11.47 11.38 11.41 53,166
07/21/2015 11.46 11.5 11.44 11.49 48,851
07/20/2015 11.45 11.49 11.38 11.4459 38,762
07/17/2015 11.45 11.49 11.38 11.44 50,324
07/16/2015 11.49 11.49 11.39 11.45 32,819
07/15/2015 11.49 11.49 11.39 11.49 47,558
07/14/2015 11.4 11.5 11.3899 11.49 46,444
07/13/2015 11.5 11.52 11.4 11.4 35,416
07/10/2015 11.42 11.53 11.42 11.51 73,837
07/09/2015 11.43 11.47 11.39 11.46 28,709
07/08/2015 11.39 11.41 11.35 11.41 24,228
07/07/2015 11.39 11.43 11.36 11.42 27,942
07/06/2015 11.38 11.38 11.3101 11.36 33,352
07/02/2015 11.35 11.38 11.3 11.34 55,112
07/01/2015 11.27 11.34 11.25 11.33 38,005
06/30/2015 11.19 11.3 11.12 11.29 39,670
06/29/2015 11.29 11.32 11.1301 11.2 113,879
06/26/2015 11.28 11.34 11.22 11.22 61,076
06/25/2015 11.3 11.36 11.25 11.29 61,511
06/24/2015 11.47 11.47 11.32 11.32 42,315
06/23/2015 11.47 11.53 11.41 11.41 82,207
06/22/2015 11.5 11.5 11.4101 11.463 57,414
06/19/2015 11.4 11.48 11.39 11.48 50,788
06/18/2015 11.44 11.4934 11.43 11.47 37,345
06/17/2015 11.43 11.52 11.43 11.46 49,814
06/16/2015 11.41 11.5 11.36 11.42 44,685
06/15/2015 11.39 11.47 11.33 11.4 69,460
06/12/2015 11.4 11.41 11.34 11.34 126,775
06/11/2015 11.43 11.43 11.3446 11.38 80,230
06/10/2015 11.39 11.49 11.38 11.42 114,211
06/09/2015 11.57 11.57 11.36 11.44 71,125
06/08/2015 11.72 11.76 11.57 11.57 46,687
06/05/2015 11.72 11.8 11.65 11.71 52,769
06/04/2015 11.8 11.8 11.71 11.76 47,681
06/03/2015 11.83 11.85 11.76 11.78 78,739
06/02/2015 11.78 11.89 11.74 11.853 77,277
06/01/2015 11.7 11.8 11.7 11.78 43,921
05/29/2015 11.75 11.75 11.62 11.65 101,189
05/28/2015 11.76 11.775 11.71 11.71 41,990
*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?