Historical Stock Prices

EVN 
$13.19
*  
0.14
1.07%
Get EVN Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading EVN now
Exchange: NYSE

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 27-FEB-2015 TO 29-MAY-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.
05/29/2015 13.03 13.23 13.03 13.19 59,907
05/28/2015 13.02 13.11 13.02 13.05 15,785
05/27/2015 13.07 13.1299 13.03 13.03 27,717
05/26/2015 13 13.16 12.97 13.11 62,901
05/22/2015 13.08 13.14 12.95 12.97 61,138
05/21/2015 13.07 13.12 13.0663 13.12 33,214
05/20/2015 13.17 13.17 13.02 13.07 45,576
05/19/2015 13.18 13.23 13.1 13.12 63,869
05/18/2015 13.27 13.27 13.1649 13.22 80,401
05/15/2015 13.13 13.27 13.11 13.27 38,440
05/14/2015 13.1 13.17 13.08 13.15 57,247
05/13/2015 13.11 13.18 13.09 13.13 49,070
05/12/2015 13.15 13.16 13.03 13.05 79,743
05/11/2015 13.16 13.22 13.11 13.16 54,157
05/08/2015 13.14 13.19 13.1 13.18 37,483
05/07/2015 13.15 13.16 13.03 13.09 95,696
05/06/2015 13.46 13.48 13.11 13.2 240,812
05/05/2015 13.55 13.55 13.42 13.49 78,986
05/04/2015 13.57 13.59 13.5 13.54 46,933
05/01/2015 13.63 13.63 13.52 13.57 36,716
04/30/2015 13.59 13.62 13.545 13.6 37,692
04/29/2015 13.55 13.63 13.51 13.62 33,049
04/28/2015 13.52 13.63 13.52 13.58 27,167
04/27/2015 13.61 13.62 13.54 13.6099 17,285
04/24/2015 13.6 13.6 13.55 13.58 7,995
04/23/2015 13.55 13.65 13.49 13.63 36,964
04/22/2015 13.56 13.56 13.5 13.52 28,089
04/21/2015 13.69 13.69 13.5 13.55 136,009
04/20/2015 13.66 13.6699 13.6 13.64 79,678
04/17/2015 13.6 13.66 13.57 13.66 25,122
04/16/2015 13.66 13.66 13.58 13.61 24,572
04/15/2015 13.64 13.66 13.58 13.66 34,842
04/14/2015 13.63 13.72 13.53 13.58 110,709
04/13/2015 13.6 13.62 13.58 13.61 35,759
04/10/2015 13.64 13.69 13.55 13.58 67,089
04/09/2015 13.82 13.82 13.66 13.7 52,761
04/08/2015 13.92 13.92 13.806 13.86 40,618
04/07/2015 13.83 14 13.75 13.87 47,404
04/06/2015 13.86 13.86 13.783 13.8 38,324
04/02/2015 13.88 13.88 13.76 13.79 29,612
04/01/2015 13.88 13.9295 13.83 13.88 26,922
03/31/2015 13.63 13.87 13.58 13.87 95,294
03/30/2015 13.59 13.62 13.54 13.62 49,135
03/27/2015 13.53 13.6 13.5 13.54 50,028
03/26/2015 13.51 13.52 13.42 13.52 26,286
03/25/2015 13.61 13.61 13.44 13.49 38,146
03/24/2015 13.57 13.6 13.449 13.56 31,669
03/23/2015 13.51 13.55 13.47 13.55 31,532
03/20/2015 13.33 13.4899 13.32 13.48 40,036
03/19/2015 13.37 13.39 13.25 13.33 79,952
03/18/2015 13.16 13.37 13.08 13.37 76,963
03/17/2015 13.37 13.37 13.12 13.16 64,470
03/16/2015 13.5 13.54 13.25 13.34 72,901
03/13/2015 13.55 13.55 13.44 13.46 39,219
03/12/2015 13.55 13.56 13.48 13.49 24,577
03/11/2015 13.55 13.55 13.441 13.46 26,294
03/10/2015 13.66 13.66 13.54 13.56 33,068
03/09/2015 13.58 13.71 13.54 13.71 38,385
03/06/2015 13.6 13.65 13.48 13.53 70,204
03/05/2015 13.68 13.75 13.67 13.69 48,690
03/04/2015 13.61 13.72 13.61 13.67 38,760
03/03/2015 13.63 13.7 13.56 13.58 57,971
03/02/2015 13.74 13.78 13.6 13.6 76,838
02/27/2015 13.68 13.72 13.64 13.72 44,383
*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?