Historical Stock Prices

EVN 
$12.11
*  
0.02
 negative 
0.17%
Get EVN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12.1 12.19 12.02 12.11 119,715
04/16/2014 12.05 12.1 12 12.09 80,984
04/15/2014 11.94 12.05 11.94 12.05 53,471
04/14/2014 12.02 12.03 11.92 11.98 59,376
04/11/2014 12.04 12.05 11.99 12.0275 54,096
04/10/2014 12.07 12.08 12 12 77,772
04/09/2014 11.96 12.03 11.95 11.99 39,230
04/08/2014 12.1 12.1 11.97 11.97 76,946
04/07/2014 11.95 12.19 11.9199 12.15 165,243
04/04/2014 11.89 11.99 11.89 11.94 39,194
04/03/2014 11.94 11.94 11.81 11.82 108,322
04/02/2014 11.95 11.95 11.86 11.89 66,068
04/01/2014 11.92 11.95 11.87 11.95 50,652
03/31/2014 11.98 11.98 11.9 11.95 82,808
03/28/2014 11.95 11.9902 11.94 11.9459 40,087
03/27/2014 11.92 12.01 11.9 11.95 50,407
03/26/2014 11.82 11.9901 11.82 11.92 78,717
03/25/2014 11.93 11.95 11.79 11.84 69,880
03/24/2014 11.81 11.89 11.76 11.86 71,257
03/21/2014 11.61 11.7884 11.61 11.7589 38,349
03/20/2014 11.59 11.67 11.5366 11.61 98,634
03/19/2014 11.82 11.918 11.6101 11.63 174,990
03/18/2014 11.74 11.77 11.66 11.75 56,500
03/17/2014 11.69 11.9 11.6634 11.69 101,765
03/14/2014 11.6 11.66 11.59 11.62 38,221
03/13/2014 11.63 11.73 11.5734 11.5734 131,211
03/12/2014 11.5 11.6 11.45 11.56 78,442
03/11/2014 11.49 11.509 11.4501 11.48 69,409
03/10/2014 11.39 11.49 11.39 11.49 55,971
03/07/2014 11.41 11.43 11.23 11.4 102,146
03/06/2014 11.57 11.57 11.43 11.44 87,466
03/05/2014 11.6 11.64 11.56 11.58 89,792
03/04/2014 11.6 11.64 11.56 11.56 95,756
03/03/2014 11.53 11.6 11.5 11.54 93,125
02/28/2014 11.44 11.53 11.43 11.5 54,690
02/27/2014 11.49 11.5 11.43 11.4892 71,793
02/26/2014 11.53 11.55 11.45 11.48 66,124
02/25/2014 11.39 11.52 11.38 11.51 52,171
02/24/2014 11.45 11.485 11.37 11.37 55,584
02/21/2014 11.49 11.5 11.38 11.41 33,630
02/20/2014 11.45 11.5 11.42 11.45 71,377
02/19/2014 11.46 11.47 11.43 11.44 72,530
02/18/2014 11.43 11.48 11.3701 11.45 74,571
02/14/2014 11.41 11.41 11.36 11.39 35,351
02/13/2014 11.45 11.46 11.38 11.38 63,200
02/12/2014 11.47 11.48 11.4101 11.42 34,489
02/11/2014 11.44 11.45 11.405 11.4304 39,297
02/10/2014 11.37 11.46 11.37 11.44 40,781
02/07/2014 11.36 11.42 11.3 11.41 76,243
02/06/2014 11.39 11.4 11.289 11.32 73,122
02/05/2014 11.46 11.4897 11.3847 11.41 69,315
02/04/2014 11.5 11.59 11.44 11.46 144,171
02/03/2014 11.45 11.5052 11.44 11.49 75,668
01/31/2014 11.32 11.45 11.32 11.4 112,515
01/30/2014 11.35 11.39 11.3098 11.33 35,150
01/29/2014 11.35 11.35 11.28 11.32 56,061
01/28/2014 11.35 11.37 11.3 11.33 83,344
01/27/2014 11.26 11.38 11.26 11.29 102,644
01/24/2014 11.26 11.33 11.25 11.31 84,675
01/23/2014 11.15 11.26 11.15 11.24 112,293
01/22/2014 11.11 11.18 11.1042 11.14 89,811
01/21/2014 11.08 11.1352 11.08 11.1 77,019
01/17/2014 11.09 11.1352 11.05 11.06 79,907
01/16/2014 10.98 11.08 10.98 11.04 45,485
01/15/2014 11.02 11.02 10.96 11 43,545
01/14/2014 10.99 11.02 10.95 10.97 67,789
01/13/2014 11 11.02 10.95 10.95 125,382
01/10/2014 10.9 10.99 10.83 10.92 96,975
01/09/2014 10.77 10.84 10.77 10.81 110,073
01/08/2014 10.79 10.8 10.74 10.75 45,384
01/07/2014 10.94 10.99 10.8 10.84 260,637
01/06/2014 10.79 10.96 10.74 10.8901 134,128
01/03/2014 10.59 10.7436 10.59 10.72 101,926
01/02/2014 10.48 10.71 10.47 10.64 70,368
12/31/2013 10.51 10.54 10.4204 10.51 156,371
12/30/2013 10.45 10.529 10.41 10.51 152,333
12/27/2013 10.49 10.58 10.46 10.49 186,424
12/26/2013 10.57 10.79 10.44 10.54 152,500
12/24/2013 10.6 10.67 10.56 10.62 50,110
12/23/2013 10.67 10.9 10.51 10.63 279,523
12/20/2013 10.58 10.66 10.55 10.66 117,569
12/19/2013 10.46 10.58 10.42 10.55 125,357
12/18/2013 10.32 10.54 10.23 10.52 257,240
12/17/2013 10.27 10.43 10.18 10.34 184,808
12/16/2013 10.16 10.23 10.16 10.21 108,841
12/13/2013 10.17 10.2 10.11 10.16 81,434
12/12/2013 10.2 10.2675 10.16 10.2 77,263
12/11/2013 10.22 10.27 10.11 10.23 159,888
12/10/2013 10.3 10.35 10.18 10.24 124,182
12/09/2013 10.41 10.41 10.24 10.29 126,052
12/06/2013 10.55 10.55 10.39 10.43 84,775
12/05/2013 10.64 10.64 10.5 10.54 71,625
12/04/2013 10.5 10.61 10.5 10.58 104,800
12/03/2013 10.56 10.59 10.5 10.5 299,453
12/02/2013 10.52 10.564 10.52 10.54 33,613
11/29/2013 10.51 10.57 10.51 10.53 12,764
11/27/2013 10.52 10.58 10.49 10.5339 68,345
11/26/2013 10.46 10.54 10.46 10.47 61,801
11/25/2013 10.59 10.62 10.47 10.47 54,750
11/22/2013 10.58 10.65 10.5699 10.59 29,274
11/21/2013 10.52 10.63 10.52 10.57 87,737
11/20/2013 10.66 10.78 10.55 10.55 107,562
11/19/2013 10.67 10.77 10.6 10.6 91,528
11/18/2013 10.7 10.76 10.7 10.7 62,256
11/15/2013 10.74 10.752 10.65 10.73 53,757
11/14/2013 10.73 10.85 10.7101 10.7499 75,489
11/13/2013 10.73 10.76 10.55 10.73 51,698
11/12/2013 10.93 10.93 10.57 10.71 148,840
11/11/2013 11 11.08 10.87 10.93 43,372
11/08/2013 11.16 11.16 10.84 10.93 100,762
11/07/2013 11.19 11.27 11.14 11.23 90,700
11/06/2013 11.31 11.42 11.31 11.36 61,694
11/05/2013 11.25 11.36 11.2 11.35 85,823
11/04/2013 11.1 11.28 11.1 11.25 63,618
11/01/2013 11.25 11.29 11.09 11.12 78,978
10/31/2013 11.28 11.32 11.1801 11.24 54,562
10/30/2013 11.39 11.45 11.165 11.24 122,073
10/29/2013 11.35 11.42 11.29 11.39 36,006
10/28/2013 11.37 11.38 11.26 11.3 41,371
10/25/2013 11.28 11.37 11.28 11.31 41,031
10/24/2013 11.25 11.32 11.245 11.3 42,649
10/23/2013 11.2 11.39 11.1 11.25 88,491
10/22/2013 11.25 11.25 11.0801 11.17 95,367
10/21/2013 11.06 11.18 10.99 11.17 138,690
10/18/2013 11.09 11.15 11 11.1 93,441
10/17/2013 11 11.12 10.92 11.07 174,295
10/16/2013 10.95 10.95 10.79 10.94 130,280
10/15/2013 10.85 10.96 10.85 10.93 111,423
10/14/2013 10.9 10.98 10.86 10.94 82,066
10/11/2013 10.82 10.87 10.62 10.84 140,027
10/10/2013 10.83 10.85 10.75 10.82 66,716
10/09/2013 10.76 10.88 10.76 10.85 45,015
10/08/2013 10.95 10.95 10.73 10.8 87,501
10/07/2013 11.08 11.14 11 11.02 106,209
10/04/2013 10.97 11.06 10.97 11.03 52,520
10/03/2013 11.03 11.1 10.93 11.03 109,231
10/02/2013 10.95 11.016 10.91 10.98 36,428
10/01/2013 11.11 11.15 10.92 10.96 99,793
09/30/2013 10.91 11.11 10.9 11.05 108,551
09/27/2013 10.8 10.93 10.75 10.92 54,465
09/26/2013 10.79 10.88 10.78 10.86 58,326
09/25/2013 10.75 10.84 10.7001 10.84 44,661
09/24/2013 10.63 10.75 10.59 10.72 79,823
09/23/2013 10.71 10.81 10.55 10.6 103,719
09/20/2013 10.69 10.8 10.69 10.7279 83,516
09/19/2013 10.68 10.79 10.534 10.7 103,864
09/18/2013 10.56 10.71 10.32 10.69 141,285
09/17/2013 10.44 10.59 10.4 10.51 135,697
09/16/2013 10.26 10.4502 10.26 10.37 113,854
09/13/2013 10.07 10.24 10.048 10.24 98,829
09/12/2013 10.07 10.14 9.98 10.03 117,578
09/11/2013 10.04 10.04 9.97 10.02 137,173
09/10/2013 10.13 10.2 9.99 10 142,868
09/09/2013 10.27 10.32 10.13 10.13 109,775
09/06/2013 10.25 10.31 10.17 10.27 128,006
09/05/2013 10.29 10.35 10.27 10.3193 58,121
09/04/2013 10.36 10.39 10.28 10.31 101,104
09/03/2013 10.37 10.4 10.27 10.35 76,949
08/30/2013 10.37 10.45 10.31 10.34 91,513
08/29/2013 10.5 10.52 10.27 10.45 126,657
08/28/2013 10.5 10.62 10.44 10.49 79,749
08/27/2013 10.52 10.62 10.47 10.5 96,806
08/26/2013 10.63 10.74 10.53 10.53 64,437
08/23/2013 10.72 10.79 10.63 10.66 111,243
08/22/2013 10.59 10.75 10.59 10.73 108,970
08/21/2013 10.69 10.7 10.53 10.61 106,449
08/20/2013 10.53 10.7 10.5 10.67 141,154
08/19/2013 10.61 10.65 10.5 10.57 113,687
08/16/2013 10.45 10.599 10.38 10.54 108,433
08/15/2013 10.55 10.65 10.35 10.46 233,679
08/14/2013 10.86 10.88 10.61 10.69 150,159
08/13/2013 10.86 10.96 10.8 10.84 118,525
08/12/2013 10.76 11.06 10.75 10.93 158,276
08/09/2013 10.75 10.85 10.62 10.68 106,274
08/08/2013 10.9 10.9115 10.74 10.75 67,544
08/07/2013 11.02 11.0699 10.95 10.97 132,222
08/06/2013 11.03 11.17 11.03 11.03 145,345
08/05/2013 11.2 11.21 11.08 11.1 55,436
08/02/2013 11.12 11.25 11.1 11.22 66,630
08/01/2013 11.11 11.17 11.05 11.08 68,902
07/31/2013 11.11 11.159 11.04 11.1 69,267
07/30/2013 11.21 11.222 11.06 11.15 62,826
07/29/2013 11.17 11.38 11.17 11.21 65,171
07/26/2013 11.28 11.425 11.17 11.2 52,818
07/25/2013 11.48 11.48 11.21 11.3 130,899
07/24/2013 11.57 11.62 11.41 11.52 55,075
07/23/2013 11.44 11.65 11.32 11.6499 75,400
07/22/2013 11.56 11.56 11.4 11.44 76,559
07/19/2013 11.66 11.7 11.56 11.66 65,104
07/18/2013 11.67 11.7 11.64 11.69 56,547
07/17/2013 11.5 11.62 11.482 11.62 46,646
07/16/2013 11.61 11.61 11.44 11.46 65,765
07/15/2013 11.69 11.76 11.58 11.67 50,162
07/12/2013 11.7 11.79 11.6401 11.76 37,365
07/11/2013 11.78 11.79 11.6 11.66 60,988
07/10/2013 11.65 11.71 11.53 11.59 42,833
07/09/2013 11.82 11.82 11.54 11.76 46,487
07/08/2013 11.64 11.89 11.64 11.72 54,256
07/05/2013 12.03 12.05 11.7 11.72 105,130
07/03/2013 12.09 12.19 11.89 12.14 66,952
07/02/2013 12.42 12.47 12.15 12.19 95,950
07/01/2013 12.26 12.44 12.26 12.43 44,656
06/28/2013 12.11 12.34 12.02 12.29 56,159
06/27/2013 11.85 12.29 11.85 12.24 79,409
06/26/2013 11.5 11.88 11.5 11.88 81,699
06/25/2013 11.52 11.56 11.26 11.38 186,221
06/24/2013 11.6 11.68 11.33 11.58 180,092
06/21/2013 11.84 11.97 11.75 11.78 84,964
06/20/2013 12.09 12.11 11.76 11.83 109,939
06/19/2013 12.33 12.4028 12.15 12.19 43,325
06/18/2013 12.46 12.46 12.08 12.45 112,803
06/17/2013 12.5 12.53 12.36 12.47 55,354
06/14/2013 12.34 12.45 12.19 12.45 46,668
06/13/2013 11.9 12.38 11.6 12.38 218,728
06/12/2013 12.38 12.47 11.94 11.95 248,250
06/11/2013 12.55 12.56 12.26 12.49 137,813
06/10/2013 13.28 13.29 12.4 12.61 495,662
06/07/2013 13.29 13.29 13.2445 13.25 51,372
06/06/2013 13.25 13.3 13.25 13.28 42,020
06/05/2013 13.21 13.31 13.21 13.31 135,226
06/04/2013 13.3 13.3001 13.22 13.24 199,042
06/03/2013 13.38 13.39 13.3 13.31 127,040
05/31/2013 13.41 13.43 13.37 13.41 99,424
05/30/2013 13.47 13.49 13.4 13.43 115,264
05/29/2013 13.69 13.71 13.49 13.49 175,368
05/28/2013 13.79 13.82 13.67 13.76 65,124
05/24/2013 13.8 13.8088 13.74 13.8 47,534
05/23/2013 13.8 13.86 13.78 13.84 32,018
05/22/2013 13.84 13.89 13.82 13.84 24,563
05/21/2013 13.84 13.88 13.83 13.84 17,416
05/20/2013 13.88 13.9 13.85 13.9 56,875
05/17/2013 13.87 13.9 13.81 13.89 40,377
05/16/2013 13.77 13.84 13.74 13.84 30,289
05/15/2013 13.73 13.85 13.73 13.74 54,426
05/14/2013 13.8 13.8 13.72 13.75 46,889
05/13/2013 13.94 13.94 13.7506 13.82 48,354
05/10/2013 13.95 13.97 13.91 13.94 29,884
05/09/2013 13.95 13.97 13.905 13.96 24,170
05/08/2013 13.96 13.96 13.87 13.94 46,550
05/07/2013 13.97 13.98 13.94 13.97 52,657
05/06/2013 13.92 13.98 13.91 13.94 57,239
05/03/2013 13.94 13.96 13.89 13.95 91,060
05/02/2013 13.89 13.95 13.86 13.95 67,488
05/01/2013 13.86 13.86 13.82 13.85 17,142
04/30/2013 13.86 13.86 13.77 13.85 30,367
04/29/2013 13.88 13.88 13.8 13.82 87,729
04/26/2013 13.86 13.873 13.8 13.83 52,110
04/25/2013 13.8 13.9 13.8 13.87 27,203
04/24/2013 13.87 13.87 13.77 13.84 77,213
04/23/2013 13.81 13.84 13.79 13.82 50,767
04/22/2013 13.86 13.87 13.8 13.8 73,782
04/19/2013 13.81 13.85 13.81 13.84 30,995
04/18/2013 13.81 13.87 13.79 13.8 38,269
04/17/2013 13.87 13.9 13.7601 13.81 48,019
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 your brokers before you trade


Want to trade FX?