Historical Stock Prices

EVO 
$13.62
*  
0.05
0.37%
Get EVO Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
03/26/2014 12.935 12.94 12.93 12.94 1,550
03/25/2014 12.85 12.85 12.85 12.85 00
03/24/2014 12.85 12.96 12.85 12.85 4,552
03/21/2014 12.8801 12.8901 12.84 12.84 4,196
03/20/2014 12.84 12.94 12.84 12.88 2,000
03/19/2014 12.94 13.2 12.85 12.9 9,460
03/18/2014 12.95 12.95 12.8901 12.9404 1,447
03/17/2014 12.94 12.95 12.916 12.95 5,079
03/14/2014 12.86 12.9399 12.85 12.91 9,501
03/13/2014 12.88 12.88 12.84 12.88 6,466
03/12/2014 12.8 12.91 12.8 12.85 7,512
03/11/2014 12.81 12.82 12.8 12.82 5,552
03/10/2014 12.85 12.85 12.82 12.82 3,275
03/07/2014 12.95 12.98 12.84 12.88 11,178
03/06/2014 13.11 13.11 12.9801 13.01 3,796
03/05/2014 13.118 13.16 12.95 13.04 8,394
03/04/2014 13.0987 13.0987 12.95 13 9,716
03/03/2014 12.95 13.0688 12.95 13 5,767
02/28/2014 12.98 13.0101 12.96 13.01 5,188
02/27/2014 12.93 13.09 12.93 13.09 15,050
02/26/2014 12.8659 12.91 12.82 12.91 3,088
02/25/2014 12.9 12.91 12.75 12.8175 20,030
02/24/2014 12.94 12.94 12.85 12.86 2,300
02/21/2014 12.7499 12.84 12.7499 12.816 5,273
02/20/2014 12.75 12.77 12.75 12.76 3,485
02/19/2014 12.77 12.81 12.77 12.81 3,105
02/18/2014 12.88 12.88 12.76 12.78 4,725
02/14/2014 12.77 12.77 12.75 12.76 2,043
02/13/2014 12.7801 12.7801 12.75 12.76 6,215
02/12/2014 12.83 12.83 12.81 12.81 1,077
02/11/2014 12.71 12.78 12.71 12.76 6,322
02/10/2014 12.7699 12.78 12.7 12.772 11,178
02/07/2014 12.73 12.77 12.69 12.6906 2,777
02/06/2014 12.71 12.73 12.68 12.68 11,221
02/05/2014 12.69 12.76 12.69 12.7404 2,810
02/04/2014 12.74 12.77 12.69 12.77 2,773
02/03/2014 12.77 12.78 12.7 12.74 2,662
01/31/2014 12.74 12.88 12.68 12.68 3,921
01/30/2014 12.7 12.7 12.6101 12.65 6,211
01/29/2014 12.652 12.8001 12.65 12.7 21,093
01/28/2014 12.7 12.79 12.6965 12.7 20,539
01/27/2014 12.77 12.83 12.65 12.65 8,437
01/24/2014 12.83 12.83 12.74 12.74 7,520
01/23/2014 12.72 12.91 12.63 12.86 12,801
01/22/2014 12.57 12.61 12.54 12.6 7,735
01/21/2014 12.57 12.57 12.485 12.49 1,908
01/17/2014 12.54 12.54 12.46 12.54 4,819
01/16/2014 12.65 12.66 12.43 12.449 10,998
01/15/2014 12.64 12.64 12.64 12.64 2,060
01/14/2014 12.45 12.61 12.44 12.47 6,451
01/13/2014 12.52 12.74 12.45 12.5005 8,801
01/10/2014 12.37 12.48 12.37 12.438 4,968
01/09/2014 12.21 12.33 12.21 12.23 2,533
01/08/2014 12.33 12.33 12.08 12.24 19,095
01/07/2014 12.379 12.48 12.2 12.47 18,178
01/06/2014 12.1908 12.38 12.1908 12.25 17,611
01/03/2014 12.12 12.31 12.11 12.3 13,953
01/02/2014 12.21 12.27 12.05 12.12 18,458
12/31/2013 12.12 12.14 12.07 12.13 47,564
12/30/2013 12.12 12.15 12.05 12.11 34,737
12/27/2013 12.1 12.19 12.1 12.12 29,916
12/26/2013 12.15 12.2 12.1 12.1 3,481
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 Brokers before you trade

Want to trade FX?