EVRY

EveryWare Global, Inc. Historical Stock Prices

$1.9201
*  
0.1899
9%
Get EVRY Alerts
*Delayed - data as of Jul. 30, 2014 14:14 ET  -  Find a broker to begin trading EVRY now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    EVRY Real Time
 
 
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: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
14:14  2.15  2.1501  1.91  1.9201 194,861
07/29/2014 1.85 2.11 1.7 2.11 238,545
07/28/2014 1.9 1.93 1.82 1.83 120,240
07/25/2014 2.03 2.03 1.9 1.93 146,525
07/24/2014 2.1 2.1482 1.87 2.07 337,048
07/23/2014 2.29 2.33 2.16 2.18 106,845
07/22/2014 2.33 2.3499 2.25 2.27 68,709
07/21/2014 2.39 2.43 2.1 2.3 186,311
07/18/2014 2.51 2.618 2.36 2.39 200,334
07/17/2014 2.77 2.835 2.45 2.49 391,037
07/16/2014 3.05 3.06 2.67 2.81 360,724
07/15/2014 2.75 2.99 2.6301 2.89 536,680
07/14/2014 2.75 2.8 2.5 2.8 351,082
07/11/2014 3.1 3.3 2.65 2.7 1,608,424
07/10/2014 2.32 2.9312 2.26 2.88 869,661
07/09/2014 2.97 2.97 2.31 2.45 782,612
07/08/2014 3.14 3.25 2.71 2.74 1,378,814
07/07/2014 3.51 3.94 3.26 3.44 7,863,638
07/03/2014 2.9 3.45 2.65 2.8 6,745,606
07/02/2014 1.53 3.37 1.53 2.34 5,727,426
07/01/2014 1.3 1.56 1.3 1.53 351,815
06/30/2014 1.43 1.48 1.26 1.3 174,268
06/27/2014 1.36 1.42 1.21 1.38 1,308,051
06/26/2014 1.7 1.7 1.303 1.34 219,046
06/25/2014 1.21 1.41 1.21 1.36 203,468
06/24/2014 1.26 1.29 1.21 1.25 64,188
06/23/2014 1.37 1.3919 1.25 1.27 119,029
06/20/2014 1.35 1.39 1.32 1.36 88,614
06/19/2014 1.36 1.44 1.35 1.36 174,179
06/18/2014 1.37 1.4 1.33 1.35 151,437
06/17/2014 1.28 1.36 1.27 1.31 181,641
06/16/2014 1.25 1.35 1.25 1.27 197,369
06/13/2014 1.29 1.34 1.25 1.26 157,791
06/12/2014 1.38 1.38 1.26 1.28 155,396
06/11/2014 1.31 1.37 1.29 1.29 84,154
06/10/2014 1.44 1.45 1.29 1.33 146,705
06/09/2014 1.33 1.37 1.26 1.34 192,206
06/06/2014 1.33 1.43 1.3001 1.33 147,069
06/05/2014 1.37 1.6 1.25 1.34 397,832
06/04/2014 1.44 1.6 1.3301 1.4 335,725
06/03/2014 1.6 1.64 1.28 1.36 932,142
06/02/2014 1.13 2.44 1.13 1.74 5,863,476
05/30/2014 1.1 1.13 1 1.1 235,189
05/29/2014 1.35 1.35 0.92 1 425,988
05/28/2014 1 1.47 0.98 1.27 842,394
05/27/2014 0.99 1.009 0.951 0.99 55,825
05/23/2014 0.92 0.99 0.88 0.9697 133,344
05/22/2014 1.1 1.1799 0.92 0.9408 285,943
05/21/2014 1.03 1.15 1.03 1.07 228,318
05/20/2014 0.94 1.05 0.8601 1.02 215,750
05/19/2014 0.91 0.94 0.81 0.94 221,189
05/16/2014 0.92 1 0.67 0.939 1,037,088
05/15/2014 1.32 1.4581 1.32 1.38 270,821
05/14/2014 1.65 1.65 1.4 1.4 698,608
05/13/2014 1.8 1.8 1.65 1.68 136,915
05/12/2014 1.92 1.92 1.69 1.72 216,782
05/09/2014 1.97 1.97 1.85 1.9 93,080
05/08/2014 1.97 2.01 1.75 1.99 75,012
05/07/2014 2.19 2.19 1.93 2 65,045
05/06/2014 2.58 2.67 2.2 2.23 98,695
05/05/2014 2.6 2.65 2.56 2.58 25,021
05/02/2014 2.69 2.69 2.57 2.6 38,842
05/01/2014 2.7 2.7 2.54 2.62 66,875
04/30/2014 2.71 2.83 2.51 2.72 185,133
04/29/2014 2.84 2.8799 2.6 2.7 173,076
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?