Historical Stock Prices

EVO 
$13.89
*  
0.08
0.58%
Get EVO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading EVO 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 13.84 13.89 13.83 13.89 2,100
03/26/2015 13.87 13.87 13.74 13.81 4,184
03/25/2015 13.85 13.85 13.85 13.85 00
03/24/2015 13.7942 13.85 13.75 13.85 5,280
03/23/2015 13.82 13.9 13.783 13.7998 8,859
03/20/2015 13.75 13.9003 13.75 13.8508 4,143
03/19/2015 13.85 13.85 13.82 13.82 5,699
03/18/2015 13.67 13.85 13.67 13.85 6,124
03/17/2015 13.7982 13.85 13.7185 13.7604 2,474
03/16/2015 13.79 13.85 13.79 13.85 1,255
03/13/2015 13.78 13.78 13.78 13.78 400
03/12/2015 13.8399 13.8399 13.78 13.78 2,534
03/11/2015 13.84 13.85 13.76 13.76 1,155
03/10/2015 13.81 13.85 13.79 13.8005 13,934
03/09/2015 13.9 13.9 13.88 13.9 2,483
03/06/2015 14.12 14.12 13.88 13.89 1,456
03/05/2015 14.2499 14.2499 14.1265 14.1265 733
03/04/2015 14.1599 14.16 14.14 14.14 953
03/03/2015 14.19 14.2215 14.0501 14.0501 788
03/02/2015 14.46 14.46 14.142 14.142 1,106
02/27/2015 14.0101 14.51 14.01 14.51 12,080
02/26/2015 14.23 14.23 14.0227 14.0227 2,698
02/25/2015 14.07 14.15 14 14.15 6,833
02/24/2015 13.93 14 13.92 14 5,439
02/23/2015 14.04 14.11 14.022 14.11 1,158
02/20/2015 13.99 14.04 13.99 14.016 1,496
02/19/2015 14.11 14.11 13.88 13.94 11,412
02/18/2015 13.96 14.09 13.88 14.09 4,238
02/17/2015 14.38 14.38 13.88 14.14 11,219
02/13/2015 14.75 14.83 14.47 14.47 4,266
02/12/2015 14.73 14.75 14.6 14.64 10,254
02/11/2015 14.65 14.7399 14.65 14.7196 1,462
02/10/2015 14.4 14.79 14.37 14.7 6,985
02/09/2015 14.4454 14.5 14.36 14.45 4,323
02/06/2015 14.55 14.55 14.5499 14.5499 600
02/05/2015 14.43 14.7 14.25 14.6 10,043
02/04/2015 14.499 14.499 14.26 14.4 6,700
02/03/2015 14.55 14.56 14.34 14.51 4,565
02/02/2015 14.49 14.49 14.34 14.48 2,216
01/30/2015 14.25 14.4 14.25 14.39 5,248
01/29/2015 14.23 14.3 14.18 14.21 2,991
01/28/2015 14.0701 14.27 14.07 14.2 7,762
01/27/2015 14.03 14.05 14.0201 14.0201 1,155
01/26/2015 14.06 14.09 13.9954 14.04 1,922
01/23/2015 13.96 14 13.96 13.999 500
01/22/2015 13.95 14.02 13.95 13.96 4,217
01/21/2015 13.99 14.07 13.99 14.05 2,071
01/20/2015 14.04 14.15 13.98 14.15 7,126
01/16/2015 14.1158 14.1158 13.98 14 3,248
01/15/2015 14.03 14.1 14.02 14.031 5,383
01/14/2015 14.06 14.06 13.96 13.98 6,148
01/13/2015 14.04 14.04 13.86 13.98 5,743
01/12/2015 14 14 13.9301 13.9301 2,516
01/09/2015 13.9199 13.9199 13.9199 13.9199 00
01/08/2015 13.96 13.96 13.83 13.9199 10,830
01/07/2015 13.84 13.95 13.81 13.94 5,378
01/06/2015 13.7301 13.85 13.7301 13.85 5,731
01/05/2015 13.73 13.7642 13.662 13.7642 6,947
01/02/2015 13.71 13.72 13.71 13.72 782
12/31/2014 13.65 13.73 13.55 13.64 11,841
12/30/2014 13.56 13.6 13.56 13.6 400
12/29/2014 13.6 13.66 13.56 13.602 4,654
12/26/2014 13.61 13.62 13.61 13.62 750
12/24/2014 13.56 13.57 13.55 13.57 3,494
12/23/2014 13.7 13.7 13.65 13.699 1,753
12/22/2014 13.73 13.73 13.57 13.59 3,061
12/19/2014 13.57 13.71 13.57 13.71 3,625
12/18/2014 13.73 13.73 13.55 13.65 7,984
12/17/2014 13.73 13.73 13.6 13.71 1,581
12/16/2014 13.58 13.66 13.58 13.66 1,580
12/15/2014 13.58 13.6 13.54 13.55 3,095
12/12/2014 13.6099 13.6099 13.6099 13.6099 00
12/11/2014 13.67 13.67 13.54 13.6099 4,097
12/10/2014 13.57 13.62 13.57 13.5999 2,513
12/09/2014 13.62 13.72 13.55 13.6 5,348
12/08/2014 13.65 13.6641 13.62 13.6641 1,460
12/05/2014 13.689 13.69 13.689 13.69 301
12/04/2014 13.62 13.7199 13.62 13.7199 2,059
12/03/2014 13.63 13.79 13.55 13.74 14,651
12/02/2014 13.6261 13.7699 13.52 13.52 7,223
12/01/2014 13.62 13.62 13.61 13.61 964
11/28/2014 13.62 13.63 13.62 13.62 766
11/26/2014 13.63 13.63 13.55 13.6199 3,452
11/25/2014 13.58 13.6314 13.52 13.52 777
11/24/2014 13.64 13.688 13.541 13.541 1,989
11/21/2014 13.67 13.7 13.59 13.59 4,582
11/20/2014 13.79 13.79 13.7 13.7 3,523
11/19/2014 13.65 13.78 13.65 13.71 8,218
11/18/2014 13.48 13.68 13.48 13.6 3,833
11/17/2014 13.55 13.55 13.5177 13.54 1,580
11/14/2014 13.57 13.57 13.57 13.57 549
11/13/2014 13.5317 13.56 13.5317 13.56 1,428
11/12/2014 13.577 13.577 13.577 13.577 143
11/11/2014 13.59 13.65 13.55 13.65 2,344
11/10/2014 13.6 13.609 13.48 13.48 4,574
11/07/2014 13.61 13.72 13.6 13.6001 14,128
11/06/2014 13.5834 13.62 13.5834 13.5956 4,586
11/05/2014 13.55 13.5608 13.55 13.5608 1,008
11/04/2014 13.55 13.6099 13.55 13.55 3,963
11/03/2014 13.5809 13.5809 13.58 13.58 309
10/31/2014 13.6573 13.6573 13.55 13.62 5,960
10/30/2014 13.6 13.68 13.6 13.68 1,401
10/29/2014 13.6399 13.6399 13.6399 13.6399 325
10/28/2014 13.6 13.6 13.56 13.56 1,619
10/27/2014 13.57 13.58 13.56 13.56 1,551
10/24/2014 13.61 13.64 13.58 13.64 1,849
10/23/2014 13.5 13.615 13.4 13.615 2,160
10/22/2014 13.5 13.68 13.49 13.55 3,701
10/21/2014 13.48 13.54 13.471 13.524 2,932
10/20/2014 13.71 13.75 13.61 13.61 6,406
10/17/2014 13.55 13.66 13.48 13.66 18,783
10/16/2014 13.64 13.65 13.57 13.6 2,613
10/15/2014 13.57 13.639 13.455 13.59 6,197
10/14/2014 13.55 13.65 13.38 13.47 8,326
10/13/2014 13.47 13.82 13.47 13.68 2,541
10/10/2014 13.51 13.51 13.5 13.5 1,696
10/09/2014 13.5 13.5 13.46 13.46 2,661
10/08/2014 13.52 13.52 13.46 13.4601 950
10/07/2014 13.488 13.488 13.46 13.46 686
10/06/2014 13.48 13.48 13.4 13.4 3,188
10/03/2014 13.4 13.49 13.4 13.4 3,304
10/02/2014 13.34 13.5098 13.34 13.37 3,304
10/01/2014 13.503 13.503 13.484 13.484 600
09/30/2014 13.34 13.444 13.34 13.444 3,363
09/29/2014 13.45 13.52 13.44 13.52 1,601
09/26/2014 13.52 13.52 13.35 13.3501 1,049
09/25/2014 13.49 13.5754 13.49 13.55 13,197
09/24/2014 13.45 13.45 13.45 13.45 102
09/23/2014 13.29 13.4248 13.29 13.35 1,930
09/22/2014 13.3376 13.3899 13.28 13.34 2,713
09/19/2014 13.54 13.54 13.2 13.34 7,466
09/18/2014 13.43 13.55 13.38 13.5 2,877
09/17/2014 13.43 13.49 13.43 13.49 2,101
09/16/2014 13.51 13.51 13.4426 13.4426 620
09/15/2014 13.43 13.43 13.43 13.43 503
09/12/2014 13.55 13.55 13.4301 13.4301 6,243
09/11/2014 13.55 13.5501 13.55 13.5501 383
09/10/2014 13.6 13.6 13.5 13.55 585
09/09/2014 13.52 13.72 13.5 13.72 4,547
09/08/2014 13.71 13.71 13.71 13.71 160
09/05/2014 13.54 13.6156 13.54 13.6156 2,582
09/04/2014 13.55 13.55 13.51 13.53 4,292
09/03/2014 13.52 13.65 13.5 13.65 5,226
09/02/2014 13.49 13.57 13.48 13.57 4,731
08/29/2014 13.5 13.5 13.4855 13.4855 1,402
08/28/2014 13.5299 13.53 13.4 13.4952 4,794
08/27/2014 13.491 13.491 13.491 13.491 836
08/26/2014 13.42 13.65 13.4 13.53 6,317
08/25/2014 13.4675 13.4675 13.4675 13.4675 564
08/22/2014 13.6 13.6 13.41 13.41 11,592
08/21/2014 13.42 13.4899 13.4 13.41 2,280
08/20/2014 13.41 13.5121 13.4024 13.5101 3,245
08/19/2014 13.47 13.56 13.47 13.49 2,071
08/18/2014 13.4 13.4 13.33 13.4 3,625
08/15/2014 13.311 13.4 13.3101 13.4 4,979
08/14/2014 13.4 13.4 13.38 13.4 1,598
08/13/2014 13.38 13.4 13.32 13.4 6,949
08/12/2014 13.3895 13.4 13.3711 13.3711 3,154
08/11/2014 13.2 13.3999 13.2 13.3999 5,905
08/08/2014 13.18 13.3102 13.18 13.3 1,874
08/07/2014 13.16 13.3055 13.14 13.2 5,719
08/06/2014 13.25 13.33 13.22 13.32 1,826
08/05/2014 13.32 13.32 13.25 13.3186 3,659
08/04/2014 13.28 13.3001 13.25 13.25 7,699
08/01/2014 13.35 13.35 13.35 13.35 173
07/31/2014 13.4899 13.4899 13.4899 13.4899 174
07/30/2014 13.55 13.55 13.418 13.418 1,079
07/29/2014 13.546 13.55 13.546 13.55 998
07/28/2014 13.45 13.58 13.45 13.55 11,299
07/25/2014 13.49 13.5413 13.4448 13.49 2,021
07/24/2014 13.45 13.546 13.45 13.546 4,264
07/23/2014 13.5 13.5 13.5 13.5 00
07/22/2014 13.5001 13.5001 13.43 13.5 4,989
07/21/2014 13.52 13.52 13.52 13.52 00
07/18/2014 13.69 13.69 13.52 13.52 7,413
07/17/2014 13.89 13.89 13.708 13.722 2,926
07/16/2014 13.75 13.77 13.75 13.77 1,213
07/15/2014 13.69 13.69 13.67 13.68 965
07/14/2014 13.64 13.7699 13.57 13.69 2,468
07/11/2014 13.46 13.73 13.36 13.61 13,168
07/10/2014 13.5 13.5 13.46 13.46 1,300
07/09/2014 13.51 13.5455 13.4534 13.5455 8,963
07/08/2014 13.43 13.45 13.36 13.45 2,811
07/07/2014 13.416 13.416 13.4013 13.4013 1,800
07/03/2014 13.46 13.46 13.45 13.46 3,738
07/02/2014 13.48 13.48 13.46 13.47 1,816
07/01/2014 13.56 13.64 13.51 13.55 6,425
06/30/2014 13.58 13.7 13.57 13.7 3,700
06/27/2014 13.52 13.7099 13.49 13.7099 8,179
06/26/2014 13.6 13.73 13.6 13.62 2,765
06/25/2014 13.5 13.62 13.5 13.62 2,987
06/24/2014 13.4801 13.5599 13.46 13.49 8,631
06/23/2014 13.48 13.48 13.47 13.472 1,916
06/20/2014 13.55 13.55 13.4799 13.48 1,551
06/19/2014 13.57 13.57 13.55 13.55 1,500
06/18/2014 13.6 13.6001 13.46 13.56 9,751
06/17/2014 13.7 13.7 13.6499 13.68 4,495
06/16/2014 13.66 13.77 13.6 13.61 3,572
06/13/2014 13.7604 13.7604 13.7501 13.7501 1,271
06/12/2014 13.78 13.7872 13.75 13.7501 2,554
06/11/2014 13.71 13.71 13.71 13.71 200
06/10/2014 13.689 13.6899 13.6 13.6756 2,550
06/09/2014 13.7 13.71 13.64 13.71 4,790
06/06/2014 13.781 13.8 13.6 13.61 12,114
06/05/2014 13.93 13.966 13.895 13.966 1,816
06/04/2014 13.97 13.97 13.94 13.96 1,590
06/03/2014 13.888 14 13.86 14 3,106
06/02/2014 13.8699 13.8699 13.845 13.845 2,250
05/30/2014 13.73 13.86 13.73 13.85 9,026
05/29/2014 13.6615 13.77 13.65 13.76 3,506
05/28/2014 13.6499 13.65 13.5718 13.5718 7,874
05/27/2014 13.63 13.6401 13.63 13.63 8,206
05/23/2014 13.72 13.76 13.63 13.68 9,192
05/22/2014 13.75 13.78 13.75 13.77 2,310
05/21/2014 13.78 13.78 13.76 13.77 551
05/20/2014 13.83 13.95 13.83 13.86 3,027
05/19/2014 13.95 13.95 13.72 13.72 5,756
05/16/2014 13.82 13.82 13.82 13.82 00
05/15/2014 13.82 13.82 13.82 13.82 00
05/14/2014 14.15 14.15 13.82 13.82 9,279
05/13/2014 13.84 14.08 13.6 14.08 9,060
05/12/2014 13.81 13.9584 13.79 13.935 2,114
05/09/2014 13.88 14 13.88 14 6,246
05/08/2014 13.9699 13.97 13.9499 13.9499 2,980
05/07/2014 13.97 13.97 13.97 13.97 101
05/06/2014 13.5609 13.9375 13.5609 13.83 5,761
05/05/2014 13.68 13.95 13.6001 13.65 4,439
05/02/2014 13.59 13.6 13.56 13.572 8,546
05/01/2014 13.5593 13.5593 13.5593 13.5593 00
04/30/2014 13.52 13.5599 13.52 13.5593 575
04/29/2014 13.431 13.51 13.431 13.5 4,790
04/28/2014 13.6184 13.6184 13.44 13.566 8,620
04/25/2014 13.52 13.54 13.42 13.45 3,000
04/24/2014 13.68 13.68 13.601 13.62 3,028
04/23/2014 13.82 13.82 13.579 13.579 953
04/22/2014 13.33 13.95 13.32 13.9485 7,701
04/21/2014 13.244 13.329 13.241 13.3199 10,197
04/17/2014 13.43 13.43 13.25 13.3 9,272
04/16/2014 13.24 13.35 13.21 13.29 7,495
04/15/2014 13.12 13.37 13.12 13.37 9,319
04/14/2014 13.22 13.28 13.21 13.27 2,876
04/11/2014 13.23 13.24 13.17 13.2 2,605
04/10/2014 13.25 13.31 13.22 13.27 4,902
04/09/2014 13.53 13.75 13.21 13.25 12,540
04/08/2014 13.74 14.19 13.74 13.98 2,176
04/07/2014 13.34 14 13.1329 13.4 2,081
04/04/2014 13.2648 13.3 13.2648 13.29 1,474
04/03/2014 13.198 13.34 13.198 13.34 2,252
04/02/2014 12.99 13.26 12.97 13.2 10,715
04/01/2014 13.13 13.13 12.92 12.9799 9,660
03/31/2014 12.95 13.05 12.93 12.9838 8,900
03/28/2014 12.97 12.97 12.8722 12.9546 2,986
03/27/2014 12.98 12.98 12.87 12.9612 5,588
*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?