EVRY

EveryWare Global, Inc. Historical Stock Prices

$3.36
*  
0.08
 negative 
2.33%
Get EVRY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Durables
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  3.41  3.724  3.25  3.36 57,802
04/17/2014 3.41 3.724 3.25 3.36 57,802
04/16/2014 3.61 3.848 3.38 3.44 96,455
04/15/2014 3.85 4.1 3.551 3.61 46,383
04/14/2014 4.07 4.15 3.8 3.82 39,847
04/11/2014 3.83 4.176 3.83 4.05 142,404
04/10/2014 4.03 4.03 3.86 3.88 53,137
04/09/2014 3.95 4.02 3.88 4.02 81,635
04/08/2014 3.9 3.94 3.8399 3.92 41,376
04/07/2014 4.21 4.215 3.82 3.88 114,507
04/04/2014 4.27 4.35 3.99 4.26 132,561
04/03/2014 4.53 4.564 4.08 4.27 134,861
04/02/2014 4.46 4.57 4.37 4.55 45,302
04/01/2014 4 4.77 3.53 4.48 306,091
03/31/2014 4.55 4.7 4.52 4.56 96,798
03/28/2014 4.75 4.82 4.53 4.55 23,348
03/27/2014 4.79 4.8 4.55 4.76 54,069
03/26/2014 4.96 4.96 4.76 4.77 35,454
03/25/2014 4.885 4.9761 4.81 4.91 53,240
03/24/2014 5.08 5.1 4.5521 4.87 44,372
03/21/2014 5.07 5.2395 5 5.06 72,592
03/20/2014 5.07 5.1497 5 5.08 59,834
03/19/2014 4.87 5.1652 4.87 5.09 130,631
03/18/2014 4.68 4.9 4.68 4.84 40,616
03/17/2014 4.72 4.76 4.64 4.66 37,900
03/14/2014 4.54 4.71 4.5 4.71 39,222
03/13/2014 4.74 4.8 4.54 4.58 66,336
03/12/2014 4.59 4.83 4.41 4.7 76,062
03/11/2014 4.48 4.67 4.43 4.59 123,978
03/10/2014 4.13 4.49 4.09 4.45 147,599
03/07/2014 4.4 4.5699 3.93 4.07 621,065
03/06/2014 5.25 5.35 4.2 4.29 505,941
03/05/2014 5.45 5.51 5.2 5.46 699,749
03/04/2014 5.43 5.65 5.35 5.49 103,350
03/03/2014 5.49 5.52 5.28 5.36 92,274
02/28/2014 5.51 5.57 5.45 5.52 79,384
02/27/2014 5.45 5.65 5.42 5.49 116,633
02/26/2014 6 6 5.36 5.45 261,093
02/25/2014 7.45 7.58 5.85 5.95 393,271
02/24/2014 7.6601 7.6601 7.44 7.58 11,281
02/21/2014 7.86 7.95 7.66 7.68 28,039
02/20/2014 7.76 7.86 7.74 7.84 13,927
02/19/2014 7.95 8 7.75 7.78 38,853
02/18/2014 7.95 8.05 7.9 8 21,970
02/14/2014 7.88 8.03 7.774 7.8 15,083
02/13/2014 7.86 7.95 7.52 7.86 8,363
02/12/2014 8.02 8.07 7.9 7.92 8,980
02/11/2014 7.67 8.0634 7.61 8 15,910
02/10/2014 8.01 8.0599 7.805 8 15,683
02/07/2014 7.71 8.07 7.7 8.07 20,867
02/06/2014 7.15 7.86 7.15 7.72 10,583
02/05/2014 7.76 7.85 7.12 7.68 19,433
02/04/2014 8.19 8.37 7.57 7.83 32,935
02/03/2014 8.33 8.55 7.87 7.98 29,624
01/31/2014 8.07 8.41 8.07 8.31 16,427
01/30/2014 8.35 8.43 8.18 8.18 19,403
01/29/2014 8.47 8.47 8.17 8.25 29,686
01/28/2014 8.49 8.6 8.33 8.59 28,888
01/27/2014 8.35 8.36 8.25 8.25 17,633
01/24/2014 8.29 8.37 8.25 8.32 22,309
01/23/2014 8.05 8.46 7.92 8.32 8,364
01/22/2014 8.41 8.54 8.36 8.38 14,345
01/21/2014 8.33 8.42 8.33 8.36 2,967
01/17/2014 8.39 8.482 8.37 8.37 6,504
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?