Historical Stock Prices

EVV 
$14.01
*  
0.06
0.43%
Get EVV Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 14.06 14.1024 14.01 14.01 292,874
01/29/2015 13.97 14.14 13.96 14.07 334,559
01/28/2015 14.07 14.1 13.99 14 321,507
01/27/2015 14.05 14.115 14.01 14.05 290,970
01/26/2015 14.11 14.13 14.06 14.11 346,835
01/23/2015 14.09 14.13 14.0801 14.11 252,469
01/22/2015 14.08 14.12 14.03 14.1 276,531
01/21/2015 14.03 14.08 14.011 14.07 275,257
01/20/2015 14.09 14.13 13.95 14.05 441,597
01/16/2015 13.86 14.04 13.86 14.01 448,091
01/15/2015 14.03 14.03 13.92 14 216,483
01/14/2015 14 14.04 13.97 14 401,018
01/13/2015 14.07 14.09 14.02 14.05 196,180
01/12/2015 14.11 14.12 14.03 14.07 283,646
01/09/2015 14.03 14.11 13.97 14.11 259,032
01/08/2015 13.96 14.05 13.96 14.01 315,316
01/07/2015 14.07 14.09 13.97 14.06 370,559
01/06/2015 14.05 14.071 13.98 14.06 341,785
01/05/2015 14.03 14.05 13.92 14.05 272,379
01/02/2015 14.1 14.1 13.95 14.08 307,591
12/31/2014 13.82 14.12 13.78 14.12 1,404,395
12/30/2014 13.83 13.88 13.75 13.88 942,445
12/29/2014 13.85 13.94 13.8254 13.86 762,852
12/26/2014 13.85 13.93 13.83 13.93 672,055
12/24/2014 13.85 13.89 13.82 13.89 290,877
12/23/2014 13.83 13.95 13.78 13.87 639,363
12/22/2014 13.85 13.91 13.73 13.86 595,555
12/19/2014 13.92 13.97 13.88 13.9 466,764
12/18/2014 13.77 13.92 13.7 13.91 816,025
12/17/2014 13.48 13.7097 13.46 13.69 891,326
12/16/2014 13.44 13.53 13.33 13.48 817,570
12/15/2014 13.73 13.75 13.56 13.57 639,385
12/12/2014 13.77 13.81 13.65 13.77 631,560
12/11/2014 13.84 13.9 13.82 13.84 477,006
12/10/2014 13.87 13.9046 13.83 13.85 562,143
12/09/2014 13.93 13.97 13.89 13.95 659,034
12/08/2014 14.26 14.26 14.0768 14.11 432,217
12/05/2014 14.23 14.29 14.19 14.26 381,369
12/04/2014 14.33 14.33 14.25 14.3 366,689
12/03/2014 14.27 14.36 14.23 14.36 524,119
12/02/2014 14.29 14.291 14.21 14.27 449,005
12/01/2014 14.32 14.36 14.28 14.29 425,392
11/28/2014 14.31 14.47 14.31 14.47 167,145
11/26/2014 14.32 14.34 14.3 14.32 473,743
11/25/2014 14.25 14.38 14.25 14.33 264,565
11/24/2014 14.27 14.32 14.26 14.26 462,254
11/21/2014 14.38 14.42 14.22 14.27 998,025
11/20/2014 14.36 14.41 14.32 14.37 469,394
11/19/2014 14.38 14.39 14.33 14.34 232,825
11/18/2014 14.32 14.3614 14.3 14.33 478,380
11/17/2014 14.31 14.37 14.3 14.33 265,489
11/14/2014 14.44 14.479 14.35 14.4 316,148
11/13/2014 14.48 14.538 14.43 14.44 359,607
11/12/2014 14.56 14.62 14.49 14.49 338,442
11/11/2014 14.51 14.56 14.51 14.56 202,463
11/10/2014 14.56 14.6 14.48 14.54 256,225
11/07/2014 14.62 14.7 14.6028 14.7 244,207
11/06/2014 14.63 14.65 14.58 14.63 348,957
11/05/2014 14.7 14.72 14.67 14.67 278,225
11/04/2014 14.67 14.71 14.6301 14.7 221,053
11/03/2014 14.73 14.7499 14.67 14.71 310,976
10/31/2014 14.66 14.82 14.66 14.7 424,196
10/30/2014 14.63 14.73 14.61 14.61 365,597
10/29/2014 14.66 14.807 14.65 14.65 368,601
10/28/2014 14.68 14.7196 14.67 14.71 236,969
10/27/2014 14.7 14.72 14.66 14.7 406,469
10/24/2014 14.65 14.738 14.65 14.72 192,388
10/23/2014 14.57 14.68 14.57 14.68 366,504
10/22/2014 14.6 14.63 14.57 14.62 381,019
10/21/2014 14.41 14.55 14.38 14.55 413,383
10/20/2014 14.26 14.38 14.25 14.38 416,574
10/17/2014 14.16 14.3 14.15 14.25 532,369
10/16/2014 13.88 14.16 13.82 14.16 421,037
10/15/2014 14.03 14.03 13.86 13.92 635,538
10/14/2014 14.23 14.3 14.11 14.15 418,677
10/13/2014 14.4 14.45 14.26 14.26 334,580
10/10/2014 14.44 14.51 14.39 14.4 190,538
10/09/2014 14.55 14.58 14.39 14.47 360,667
10/08/2014 14.54 14.64 14.52 14.6 319,154
10/07/2014 14.62 14.7 14.62 14.69 192,310
10/06/2014 14.72 14.74 14.62 14.69 268,440
10/03/2014 14.66 14.68 14.59 14.65 269,699
10/02/2014 14.53 14.67 14.4433 14.64 390,236
10/01/2014 14.51 14.58 14.49 14.58 309,040
09/30/2014 14.47 14.61 14.4301 14.58 387,606
09/29/2014 14.4 14.47 14.39 14.47 300,688
09/26/2014 14.48 14.5 14.36 14.45 299,544
09/25/2014 14.64 14.66 14.51 14.52 294,173
09/24/2014 14.66 14.68 14.6275 14.68 236,450
09/23/2014 14.56 14.68 14.53 14.66 334,611
09/22/2014 14.71 14.72 14.58 14.59 320,248
09/19/2014 14.7 14.8 14.66 14.71 421,518
09/18/2014 14.67 14.69 14.65 14.66 301,656
09/17/2014 14.68 14.72 14.66 14.69 301,174
09/16/2014 14.66 14.81 14.66 14.7 402,305
09/15/2014 14.71 14.74 14.66 14.7 354,719
09/12/2014 14.79 14.8 14.68 14.74 426,396
09/11/2014 14.88 14.89 14.77 14.79 369,755
09/10/2014 14.84 14.95 14.84 14.88 398,287
09/09/2014 15.06 15.127 15 15.01 200,838
09/08/2014 15.1 15.16 15.04 15.1 259,452
09/05/2014 15.12 15.13 15.06 15.13 219,616
09/04/2014 15.12 15.18 15.1 15.15 375,256
09/03/2014 15.18 15.18 15.1 15.14 180,488
09/02/2014 15.13 15.16 15.09 15.16 241,102
08/29/2014 15.1 15.16 15.08 15.16 220,607
08/28/2014 15.01 15.13 14.95 15.12 380,668
08/27/2014 15.1 15.14 15.04 15.08 317,437
08/26/2014 15.02 15.13 14.98 15.13 335,138
08/25/2014 15.09 15.09 14.98 15 268,528
08/22/2014 15.01 15.11 14.95 15.08 304,000
08/21/2014 15.07 15.1 15.01 15.04 316,573
08/20/2014 15.08 15.11 15.05 15.09 327,271
08/19/2014 15.09 15.129 15.07 15.11 202,845
08/18/2014 15.14 15.18 15.06 15.08 317,487
08/15/2014 15 15.09 14.99 15.09 267,663
08/14/2014 14.9 15 14.9 15 253,384
08/13/2014 14.95 14.96 14.91 14.92 399,816
08/12/2014 14.97 15.03 14.849 14.89 572,057
08/11/2014 14.98 15 14.94 14.99 251,689
08/08/2014 14.92 15 14.86 14.99 322,143
08/07/2014 14.88 14.99 14.8601 14.99 210,312
08/06/2014 15.05 15.07 14.94 14.99 376,774
08/05/2014 15 15.03 14.88 14.96 402,450
08/04/2014 15.13 15.18 15.01 15.08 340,199
08/01/2014 15.19 15.2493 15.11 15.15 267,798
07/31/2014 15.29 15.3 15.18 15.18 319,075
07/30/2014 15.41 15.43 15.28 15.31 294,910
07/29/2014 15.46 15.49 15.43 15.47 145,672
07/28/2014 15.43 15.47 15.4135 15.44 173,125
07/25/2014 15.51 15.51 15.42 15.47 308,955
07/24/2014 15.43 15.43 15.37 15.4 195,876
07/23/2014 15.35 15.44 15.35 15.37 230,431
07/22/2014 15.32 15.38 15.29 15.38 223,528
07/21/2014 15.35 15.35 15.25 15.27 180,077
07/18/2014 15.26 15.31 15.21 15.3 225,857
07/17/2014 15.35 15.35 15.222 15.26 292,705
07/16/2014 15.4 15.4 15.3 15.33 255,602
07/15/2014 15.35 15.4 15.33 15.38 184,998
07/14/2014 15.39 15.44 15.36 15.37 188,002
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
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?