Historical Stock Prices

EVV 
$15.36
*  
0.12
0.78%
Get EVV Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EVV 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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 15.42 15.5 15.36 15.36 317,030
07/10/2014 15.54 15.54 15.41 15.48 168,695
07/09/2014 15.42 15.47 15.4 15.47 265,276
07/08/2014 15.5 15.57 15.4997 15.53 255,287
07/07/2014 15.43 15.5 15.42 15.5 184,632
07/03/2014 15.5 15.5 15.41 15.41 162,336
07/02/2014 15.5 15.55 15.42 15.5 365,308
07/01/2014 15.58 15.6 15.5 15.58 335,159
06/30/2014 15.63 15.63 15.58 15.58 161,819
06/27/2014 15.6 15.61 15.56 15.61 181,073
06/26/2014 15.65 15.65 15.58 15.6 255,359
06/25/2014 15.6 15.65 15.59 15.64 231,007
06/24/2014 15.6 15.65 15.5858 15.6 274,393
06/23/2014 15.63 15.64 15.6 15.63 254,325
06/20/2014 15.62 15.65 15.585 15.63 283,281
06/19/2014 15.54 15.65 15.47 15.62 479,106
06/18/2014 15.44 15.55 15.37 15.55 339,826
06/17/2014 15.52 15.57 15.45 15.49 319,511
06/16/2014 15.6 15.61 15.53 15.57 245,849
06/13/2014 15.57 15.62 15.54 15.62 198,322
06/12/2014 15.48 15.56 15.48 15.56 262,929
06/11/2014 15.47 15.53 15.444 15.53 256,025
06/10/2014 15.41 15.49 15.38 15.49 274,186
06/09/2014 15.43 15.48 15.42 15.48 257,519
06/06/2014 15.46 15.53 15.45 15.49 216,707
06/05/2014 15.4 15.54 15.39 15.48 372,341
06/04/2014 15.42 15.45 15.38 15.45 479,880
06/03/2014 15.47 15.53 15.45 15.47 288,603
06/02/2014 15.5 15.52 15.45 15.52 233,642
05/30/2014 15.47 15.54 15.43 15.54 318,585
05/29/2014 15.51 15.522 15.45 15.5 267,540
05/28/2014 15.43 15.55 15.43 15.55 419,613
05/27/2014 15.46 15.48 15.4 15.48 299,170
05/23/2014 15.47 15.49 15.44 15.47 206,223
05/22/2014 15.42 15.48 15.4 15.48 187,390
05/21/2014 15.33 15.42 15.33 15.41 442,673
05/20/2014 15.42 15.48 15.33 15.37 390,096
05/19/2014 15.37 15.45 15.36 15.42 488,012
05/16/2014 15.46 15.4995 15.39 15.43 302,090
05/15/2014 15.55 15.55 15.45 15.5 377,320
05/14/2014 15.55 15.55 15.49 15.55 240,436
05/13/2014 15.56 15.56 15.48 15.55 221,690
05/12/2014 15.46 15.57 15.46 15.54 293,128
05/09/2014 15.46 15.5 15.46 15.48 278,777
05/08/2014 15.5 15.51 15.35 15.49 286,511
05/07/2014 15.5 15.57 15.471 15.56 347,480
05/06/2014 15.44 15.5 15.38 15.5 224,693
05/05/2014 15.44 15.46 15.33 15.45 388,354
05/02/2014 15.43 15.49 15.41 15.44 255,034
05/01/2014 15.43 15.49 15.4 15.42 222,858
04/30/2014 15.47 15.5 15.4101 15.5 265,151
04/29/2014 15.45 15.47 15.41 15.44 278,020
04/28/2014 15.43 15.49 15.39 15.39 241,201
04/25/2014 15.41 15.45 15.35 15.4 205,388
04/24/2014 15.36 15.42 15.34 15.42 251,167
04/23/2014 15.35 15.4 15.34 15.4 338,492
04/22/2014 15.21 15.35 15.21 15.35 343,394
04/21/2014 15.14 15.22 15.1 15.21 460,977
04/17/2014 15.09 15.19 15.07 15.19 252,897
04/16/2014 15.08 15.12 15.03 15.08 453,743
04/15/2014 15.14 15.17 15.05 15.1 400,534
04/14/2014 15.12 15.15 15.09 15.15 222,383
04/11/2014 15.15 15.17 15.06 15.12 297,610
04/10/2014 15.25 15.27 15.13 15.13 289,254
04/09/2014 15.17 15.25 15.16 15.23 450,374
04/08/2014 15.29 15.3402 15.27 15.28 233,913
04/07/2014 15.33 15.34 15.27 15.32 255,353
04/04/2014 15.34 15.4 15.3163 15.38 271,277
04/03/2014 15.21 15.35 15.21 15.25 298,884
04/02/2014 15.21 15.25 15.15 15.23 599,309
04/01/2014 15.28 15.33 15.2 15.26 296,767
03/31/2014 15.35 15.3599 15.25 15.25 269,888
03/28/2014 15.33 15.37 15.32 15.34 165,156
03/27/2014 15.38 15.38 15.31 15.36 197,722
03/26/2014 15.34 15.42 15.3 15.41 245,093
03/25/2014 15.28 15.34 15.26 15.32 183,622
03/24/2014 15.37 15.3775 15.24 15.28 285,791
03/21/2014 15.37 15.3857 15.34 15.37 233,844
03/20/2014 15.35 15.39 15.265 15.39 340,433
03/19/2014 15.35 15.3999 15.27 15.34 320,432
03/18/2014 15.22 15.36 15.22 15.36 206,966
03/17/2014 15.32 15.34 15.21 15.21 288,191
03/14/2014 15.28 15.33 15.23 15.29 280,489
03/13/2014 15.28 15.32 15.17 15.3 302,650
03/12/2014 15.26 15.38 15.17 15.32 373,681
03/11/2014 15.2 15.4 15.12 15.31 474,922
03/10/2014 15.25 15.33 15.25 15.29 272,134
03/07/2014 15.38 15.3801 15.2 15.25 303,664
03/06/2014 15.4 15.47 15.37 15.4 234,339
03/05/2014 15.51 15.51 15.42 15.42 232,752
03/04/2014 15.45 15.5 15.39 15.5 320,929
03/03/2014 15.44 15.48 15.36 15.45 275,855
02/28/2014 15.4 15.49 15.36 15.49 269,054
02/27/2014 15.38 15.49 15.38 15.43 253,454
02/26/2014 15.35 15.43 15.312 15.43 228,579
02/25/2014 15.34 15.43 15.34 15.4 227,654
02/24/2014 15.32 15.39 15.3 15.38 267,086
02/21/2014 15.3 15.4 15.2701 15.34 289,078
02/20/2014 15.24 15.34 15.2 15.33 383,423
02/19/2014 15.16 15.26 15.14 15.25 346,123
02/18/2014 15.16 15.21 15.12 15.21 338,305
02/14/2014 15.06 15.2 15.04 15.15 423,801
02/13/2014 15.1 15.14 15.05 15.09 381,829
02/12/2014 15.12 15.142 15.06 15.07 480,368
02/11/2014 15.11 15.15 15.09 15.13 367,580
02/10/2014 15.26 15.2996 15.22 15.24 377,166
02/07/2014 15.22 15.3 15.17 15.27 384,152
02/06/2014 15.2 15.22 15.15 15.22 200,075
02/05/2014 15.15 15.22 15.07 15.22 225,220
02/04/2014 15.14 15.19 15.11 15.19 275,064
02/03/2014 15.23 15.25 15.09 15.19 309,922
01/31/2014 15.17 15.23 15.15 15.17 228,985
01/30/2014 15.2 15.26 15.18 15.18 282,107
01/29/2014 15.24 15.25 15.14 15.21 342,428
01/28/2014 15.25 15.33 15.22 15.29 252,147
01/27/2014 15.26 15.33 15.24 15.29 299,460
01/24/2014 15.33 15.39 15.24 15.29 277,598
01/23/2014 15.29 15.4 15.289 15.38 345,411
01/22/2014 15.22 15.31 15.22 15.265 372,282
01/21/2014 15.21 15.34 15.11 15.26 400,858
01/17/2014 15.15 15.22 15.08 15.22 314,877
01/16/2014 15.11 15.17 15.1 15.15 241,815
01/15/2014 15.17 15.18 15.08 15.1 445,912
01/14/2014 15.19 15.22 15.13 15.15 390,253
01/13/2014 15.26 15.325 15.22 15.235 249,718
01/10/2014 15.24 15.3 15.2007 15.3 284,957
01/09/2014 15.21 15.29 15.14 15.26 264,407
01/08/2014 15.28 15.33 15.22 15.26 266,248
01/07/2014 15.42 15.42 15.29 15.31 319,284
01/06/2014 15.22 15.4 15.19 15.37 370,843
01/03/2014 15.18 15.26 15.12 15.26 351,280
01/02/2014 15.23 15.28 15.15 15.25 290,146
12/31/2013 15.2 15.36 15.15 15.3 544,510
12/30/2013 15.2 15.31 15.14 15.25 407,878
12/27/2013 15.2 15.28 15.13 15.23 520,501
12/26/2013 15.1 15.19 15.09 15.19 442,785
12/24/2013 15.06 15.14 15.02 15.12 487,276
12/23/2013 15.18 15.2 14.96 15.11 727,470
12/20/2013 15.02 15.02 14.91 14.97 668,040
12/19/2013 14.9 15 14.89 14.99 553,714
12/18/2013 14.81 14.94 14.76 14.9 591,402
12/17/2013 14.8 14.86 14.77 14.85 484,949
12/16/2013 14.85 14.9 14.81 14.84 525,424
12/13/2013 14.83 14.9 14.82 14.9 381,302
12/12/2013 14.94 14.94 14.81 14.88 548,297
12/11/2013 14.83 14.93 14.81 14.9 436,141
12/10/2013 14.87 14.88 14.83 14.84 398,930
12/09/2013 14.92 14.9755 14.86 14.97 447,949
12/06/2013 14.98 15.01 14.9 14.92 617,496
12/05/2013 14.89 14.9298 14.86 14.92 350,436
12/04/2013 14.9 14.954 14.87 14.91 273,913
12/03/2013 14.91 15 14.89 14.94 443,758
12/02/2013 14.91 15 14.89 14.94 225,002
11/29/2013 14.89 15 14.89 14.97 109,126
11/27/2013 14.86 14.97 14.85 14.97 302,291
11/26/2013 14.84 14.92 14.84 14.92 421,087
11/25/2013 14.87 14.89 14.84 14.87 497,925
11/22/2013 14.86 14.95 14.86 14.9 334,884
11/21/2013 14.86 14.93 14.86 14.91 319,751
11/20/2013 14.92 14.95 14.85 14.865 416,046
11/19/2013 14.93 14.97 14.855 14.92 356,500
11/18/2013 14.88 14.93 14.88 14.93 471,794
11/15/2013 14.94 14.98 14.91 14.91 293,151
11/14/2013 14.97 15.02 14.89 14.99 323,127
11/13/2013 14.9 14.99 14.88 14.99 372,057
11/12/2013 15.07 15.07 14.87 14.96 453,122
11/11/2013 15.02 15.08 14.99 15.08 175,551
11/08/2013 15.03 15.07 14.88 15.03 404,031
11/07/2013 15.18 15.2 15.06 15.06 277,816
11/06/2013 15.17 15.24 15.17 15.21 336,153
11/05/2013 15.26 15.26 15.05 15.16 321,035
11/04/2013 15.17 15.28 15.16 15.27 228,999
11/01/2013 15.22 15.3 15.15 15.21 284,175
10/31/2013 15.17 15.21 15.15 15.21 225,684
10/30/2013 15.18 15.2399 15.16 15.17 291,105
10/29/2013 15.28 15.32 15.16 15.18 307,341
10/28/2013 15.24 15.34 15.24 15.31 249,574
10/25/2013 15.26 15.3199 15.21 15.25 307,326
10/24/2013 15.26 15.32 15.18 15.31 259,492
10/23/2013 15.19 15.24 15.16 15.21 322,501
10/22/2013 15.26 15.26 15.12 15.18 352,990
10/21/2013 15.2 15.2 15.09 15.2 232,394
10/18/2013 15.21 15.29 15.09 15.11 520,399
10/17/2013 15.05 15.25 14.95 15.25 278,312
10/16/2013 14.94 15.05 14.89 15.05 255,272
10/15/2013 14.9 14.98 14.86 14.93 306,125
10/14/2013 14.91 15.05 14.87 14.89 201,050
10/11/2013 15.03 15.09 14.96 14.97 225,935
10/10/2013 14.99 15.14 14.95 15.07 324,336
10/09/2013 14.86 15 14.83 14.95 286,339
10/08/2013 15.14 15.14 14.96 14.97 409,075
10/07/2013 15.24 15.27 15.11 15.17 193,973
10/04/2013 15.35 15.36 15.25 15.3 203,835
10/03/2013 15.4 15.4472 15.29 15.31 171,261
10/02/2013 15.3 15.47 15.27 15.45 325,071
10/01/2013 15.55 15.55 15.414 15.49 334,395
09/30/2013 15.31 15.64 15.28 15.64 791,252
09/27/2013 15.38 15.41 15.31 15.41 235,817
09/26/2013 15.39 15.4 15.25 15.39 270,283
09/25/2013 15.39 15.39 15.16 15.35 278,078
09/24/2013 15.18 15.38 15.145 15.38 376,309
09/23/2013 15.2 15.25 15.11 15.11 297,438
09/20/2013 15.22 15.24 15.11 15.18 342,457
09/19/2013 15.21 15.3 15.11 15.17 319,787
09/18/2013 14.96 15.32 14.88 15.25 490,447
09/17/2013 14.8 15.04 14.76 15.03 472,933
09/16/2013 14.815 14.93 14.8 14.85 244,466
09/13/2013 14.76 14.84 14.71 14.75 313,230
09/12/2013 14.86 14.9 14.75 14.85 295,439
09/11/2013 14.86 14.9 14.8 14.83 357,526
09/10/2013 14.89 14.99 14.85 14.99 397,208
09/09/2013 14.92 14.94 14.85 14.88 342,647
09/06/2013 14.92 14.97 14.85 14.89 394,337
09/05/2013 14.95 14.95 14.84 14.9 312,618
09/04/2013 14.92 15 14.84 14.99 251,444
09/03/2013 14.91 14.925 14.78 14.87 305,457
08/30/2013 14.85 14.95 14.7601 14.94 302,331
08/29/2013 14.71 14.83 14.67 14.8 361,282
08/28/2013 14.8 14.8 14.69 14.8 322,686
08/27/2013 14.65 14.8 14.6 14.79 566,672
08/26/2013 14.73 14.78 14.67 14.68 422,687
08/23/2013 14.64 14.8 14.63 14.73 320,183
08/22/2013 14.65 14.75 14.55 14.68 365,090
08/21/2013 14.58 14.66 14.54 14.64 485,502
08/20/2013 14.5 14.64 14.5 14.62 501,018
08/19/2013 14.71 14.7499 14.5 14.5 516,256
08/16/2013 14.71 14.77 14.61 14.695 430,917
08/15/2013 14.84 14.86 14.68 14.751 585,135
08/14/2013 14.88 14.99 14.82 14.9 358,297
08/13/2013 15 15 14.85 14.89 523,655
08/12/2013 15.07 15.11 14.97 15.05 317,352
08/09/2013 15.02 15.1 15 15.09 299,203
08/08/2013 14.95 15.08 14.93 15.04 336,558
08/07/2013 15.02 15.0964 14.99 15.03 323,760
08/06/2013 15.12 15.14 15.04 15.07 345,590
08/05/2013 15.24 15.24 15.06 15.1206 390,442
08/02/2013 15.23 15.34 15.21 15.29 315,698
08/01/2013 15.31 15.33 15.24 15.28 267,791
07/31/2013 15.24 15.35 15.15 15.31 395,508
07/30/2013 15.43 15.45 15.23 15.24 416,580
07/29/2013 15.53 15.56 15.3 15.35 299,770
07/26/2013 15.52 15.69 15.51 15.66 512,468
07/25/2013 15.38 15.55 15.3 15.5499 269,596
07/24/2013 15.4 15.46 15.24 15.42 339,490
07/23/2013 15.3 15.46 15.3 15.4 482,744
07/22/2013 15.64 15.65 15.33 15.37 354,866
07/19/2013 15.63 15.66 15.5 15.56 335,574
07/18/2013 15.79 15.79 15.58 15.7 370,670
07/17/2013 15.52 15.79 15.48 15.74 340,363
07/16/2013 15.61 15.61 15.35 15.5 349,851
07/15/2013 15.57 15.68 15.55 15.68 249,933
07/12/2013 15.55 15.63 15.48 15.51 298,328
07/11/2013 15.21 15.63 15.16 15.63 665,431
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?