Historical Stock Prices

EVY 
$13.91
*  
0.04
0.29%
Get EVY Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading EVY 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 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 13.9 13.94 13.9 13.91 3,377
04/16/2015 13.93 13.93 13.82 13.87 5,303
04/15/2015 13.94 13.94 13.88 13.9 5,748
04/14/2015 13.88 13.93 13.8483 13.87 6,288
04/13/2015 13.91 13.95 13.72 13.85 7,072
04/10/2015 13.83 13.89 13.82 13.85 4,494
04/09/2015 13.92 13.92 13.73 13.73 13,167
04/08/2015 13.86 13.94 13.83 13.91 9,905
04/07/2015 13.74 13.87 13.74 13.85 6,525
04/06/2015 13.815 13.86 13.71 13.78 9,168
04/02/2015 13.81 13.88 13.73 13.73 11,540
04/01/2015 13.83 13.88 13.76 13.82 12,019
03/31/2015 13.85 13.85 13.75 13.8 5,924
03/30/2015 13.89 13.89 13.72 13.72 9,559
03/27/2015 13.87 13.87 13.72 13.78 7,221
03/26/2015 13.9 13.9 13.77 13.79 5,762
03/25/2015 13.9 13.9 13.83 13.83 2,687
03/24/2015 13.85 13.85 13.8186 13.85 4,756
03/23/2015 13.87 13.87 13.66 13.7282 17,948
03/20/2015 13.75 13.84 13.64 13.76 5,182
03/19/2015 13.89 13.89 13.61 13.69 6,418
03/18/2015 13.67 13.84 13.64 13.83 40,145
03/17/2015 13.67 13.67 13.53 13.6 16,100
03/16/2015 13.54 13.74 13.54 13.74 6,345
03/13/2015 13.59 13.62 13.55 13.62 7,128
03/12/2015 13.6 13.68 13.51 13.67 9,474
03/11/2015 13.49 13.61 13.49 13.6 12,472
03/10/2015 13.47 13.62 13.47 13.561 9,569
03/09/2015 13.54 13.61 13.54 13.56 7,497
03/06/2015 13.65 13.7 13.55 13.58 10,314
03/05/2015 13.69 13.756 13.69 13.756 3,836
03/04/2015 13.67 13.74 13.66 13.73 8,087
03/03/2015 13.88 13.88 13.65 13.7 11,300
03/02/2015 13.79 13.79 13.64 13.78 9,114
02/27/2015 13.73 13.74 13.65 13.69 9,912
02/26/2015 13.75 13.75 13.6 13.6 12,615
02/25/2015 13.62 13.79 13.55 13.79 2,268
02/24/2015 13.62 13.62 13.53 13.59 4,578
02/23/2015 13.54 13.61 13.54 13.61 1,791
02/20/2015 13.52 13.5718 13.52 13.54 5,522
02/19/2015 13.53 13.561 13.46 13.48 8,587
02/18/2015 13.38 13.48 13.36 13.48 22,097
02/17/2015 13.68 13.68 13.38 13.4099 16,935
02/13/2015 13.65 13.715 13.64 13.64 3,146
02/12/2015 13.6 13.68 13.6 13.63 13,551
02/11/2015 13.82 13.82 13.6135 13.6135 7,427
02/10/2015 13.81 13.81 13.73 13.8 10,817
02/09/2015 13.93 13.93 13.8 13.81 7,540
02/06/2015 13.89 13.94 13.84 13.84 9,082
02/05/2015 13.94 14.04 13.94 13.94 2,281
02/04/2015 14 14.02 13.95 13.95 8,901
02/03/2015 14.09 14.11 14.02 14.04 3,082
02/02/2015 14.04 14.19 14 14.07 5,502
01/30/2015 14.1 14.1 14 14.1 6,428
01/29/2015 14.09 14.09 14.03 14.04 2,540
01/28/2015 13.989 14.06 13.9301 14.06 8,893
01/27/2015 13.94 13.96 13.88 13.96 2,706
01/26/2015 13.83 13.92 13.82 13.88 8,918
01/23/2015 13.81 13.93 13.81 13.85 6,003
01/22/2015 13.85 13.8699 13.8035 13.82 3,457
01/21/2015 13.85 13.92 13.8 13.8 5,386
01/20/2015 14 14 13.83 13.83 4,865
01/16/2015 13.86 13.95 13.81 13.95 5,043
01/15/2015 13.92 13.96 13.8 13.86 8,061
01/14/2015 13.84 13.94 13.77 13.92 25,688
01/13/2015 13.75 14 13.75 13.9 19,067
01/12/2015 13.77 13.87 13.77 13.8 5,168
01/09/2015 13.79 13.85 13.73 13.81 1,017
01/08/2015 13.83 13.84 13.7735 13.839 4,353
01/07/2015 13.79 13.9 13.79 13.89 7,283
01/06/2015 13.85 13.88 13.75 13.77 22,483
01/05/2015 13.82 13.91 13.66 13.7 8,564
01/02/2015 13.84 13.88 13.71 13.79 7,721
12/31/2014 13.56 13.84 13.5401 13.84 13,801
12/30/2014 13.57 13.63 13.56 13.63 3,863
12/29/2014 13.54 13.62 13.523 13.58 4,143
12/26/2014 13.49 13.6279 13.49 13.58 5,378
12/24/2014 13.46 13.68 13.45 13.54 6,328
12/23/2014 13.65 13.7099 13.55 13.55 7,646
12/22/2014 13.76 13.76 13.61 13.61 3,917
12/19/2014 13.73 13.79 13.73 13.77 4,676
12/18/2014 13.7 13.78 13.58 13.69 24,211
12/17/2014 13.56 13.7 13.56 13.7 20,583
12/16/2014 13.73 13.73 13.66 13.66 3,569
12/15/2014 13.7 13.8 13.61 13.8 11,473
12/12/2014 13.65 13.7126 13.63 13.7 17,893
12/11/2014 13.83 13.85 13.6501 13.7 26,003
12/10/2014 13.71 13.7926 13.71 13.7926 1,462
12/09/2014 13.61 13.7328 13.61 13.68 8,689
12/08/2014 13.72 13.82 13.663 13.74 11,983
12/05/2014 13.79 13.8 13.66 13.66 15,021
12/04/2014 13.71 13.78 13.661 13.78 22,938
12/03/2014 13.72 13.82 13.61 13.73 49,401
12/02/2014 13.8 13.8 13.61 13.71 21,188
12/01/2014 13.73 13.78 13.71 13.78 4,477
11/28/2014 13.75 13.82 13.73 13.73 5,123
11/26/2014 13.75 13.77 13.73 13.77 7,575
11/25/2014 13.81 13.81 13.73 13.75 12,322
11/24/2014 13.83 13.92 13.75 13.81 8,438
11/21/2014 13.95 13.95 13.78 13.787 12,164
11/20/2014 13.95 13.95 13.85 13.94 9,534
11/19/2014 13.9 13.95 13.853 13.92 7,244
11/18/2014 13.91 13.93 13.84 13.84 4,331
11/17/2014 13.86 13.98 13.75 13.98 3,221
11/14/2014 13.86 13.94 13.735 13.87 17,096
11/13/2014 14 14 13.76 13.76 4,972
11/12/2014 13.98 13.98 13.782 13.9 2,072
11/11/2014 13.77 14 13.73 14 8,696
11/10/2014 13.75 13.8499 13.73 13.74 3,246
11/07/2014 13.8 13.96 13.8 13.81 5,624
11/06/2014 13.81 13.83 13.78 13.81 5,272
11/05/2014 13.8 13.95 13.782 13.79 3,523
11/04/2014 13.85 13.96 13.78 13.78 4,108
11/03/2014 13.79 13.84 13.78 13.78 8,342
10/31/2014 13.77 13.8 13.77 13.78 4,672
10/30/2014 13.83 13.84 13.7601 13.84 1,439
10/29/2014 13.82 13.82 13.713 13.8 3,405
10/28/2014 13.67 13.81 13.67 13.78 4,664
10/27/2014 13.66 13.76 13.66 13.76 2,789
10/24/2014 13.7 13.839 13.7 13.7 1,997
10/23/2014 13.76 13.8369 13.76 13.79 2,174
10/22/2014 13.66 13.92 13.66 13.92 6,961
10/21/2014 13.77 13.77 13.64 13.68 7,389
10/20/2014 13.86 13.86 13.71 13.72 5,779
10/17/2014 13.71 13.82 13.68 13.82 10,449
10/16/2014 13.82 13.9899 13.6801 13.6801 5,660
10/15/2014 13.8 13.88 13.67 13.868 2,422
10/14/2014 13.9 13.9 13.7 13.7 4,567
10/13/2014 13.82 13.88 13.68 13.8 4,268
10/10/2014 14.05 14.05 13.808 13.808 5,274
10/09/2014 14.08 14.08 13.71 13.9272 10,815
10/08/2014 14.18 14.18 13.93 13.9301 2,367
10/07/2014 14.18 14.18 13.94 13.95 2,593
10/06/2014 14.19 14.19 13.91 13.91 5,165
10/03/2014 14.1 14.11 13.95 14.0899 1,843
10/02/2014 13.96 14.02 13.9182 14.02 3,998
10/01/2014 13.97 13.98 13.813 13.95 7,088
09/30/2014 13.93 13.96 13.79 13.87 12,385
09/29/2014 13.95 14.05 13.86 13.8601 5,411
09/26/2014 13.75 13.9 13.75 13.8748 5,805
09/25/2014 13.82 14.07 13.693 13.75 7,608
09/24/2014 13.61 14.05 13.56 13.99 37,347
09/23/2014 13.55 13.56 13.533 13.54 6,144
09/22/2014 13.54 13.572 13.46 13.48 15,343
09/19/2014 13.54 13.54 13.462 13.47 13,600
09/18/2014 13.45 13.48 13.42 13.44 7,039
09/17/2014 13.41 13.57 13.41 13.51 7,467
09/16/2014 13.59 13.59 13.43 13.43 6,897
09/15/2014 13.54 13.596 13.52 13.52 12,775
09/12/2014 13.66 13.69 13.59 13.59 4,168
09/11/2014 13.63 13.759 13.63 13.65 7,714
09/10/2014 13.66 13.799 13.65 13.66 3,404
09/09/2014 13.92 13.92 13.76 13.8 2,653
09/08/2014 13.73 13.89 13.73 13.89 8,957
09/05/2014 13.9 13.9 13.81 13.89 2,187
09/04/2014 13.82 13.8392 13.76 13.83 5,963
09/03/2014 13.87 13.87 13.74 13.75 5,939
09/02/2014 13.72 13.85 13.71 13.85 15,499
08/29/2014 13.68 13.73 13.68 13.73 4,285
08/28/2014 13.75 13.75 13.62 13.75 7,716
08/27/2014 13.66 13.72 13.645 13.71 6,276
08/26/2014 13.58 13.65 13.56 13.63 5,200
08/25/2014 13.61 13.66 13.55 13.64 28,063
08/22/2014 13.68 13.68 13.55 13.55 19,219
08/21/2014 13.594 13.68 13.57 13.61 7,783
08/20/2014 13.63 13.65 13.6 13.65 3,419
08/19/2014 13.61 13.62 13.5868 13.62 2,514
08/18/2014 13.6 13.62 13.52 13.54 5,905
08/15/2014 13.53 13.61 13.53 13.56 7,209
08/14/2014 13.51 13.609 13.51 13.6 14,847
08/13/2014 13.57 13.5899 13.49 13.51 11,330
08/12/2014 13.48 13.67 13.48 13.5 22,314
08/11/2014 13.51 13.54 13.41 13.48 2,425
08/08/2014 13.38 13.65 13.38 13.44 4,955
08/07/2014 13.29 13.48 13.29 13.38 13,605
08/06/2014 13.48 13.535 13.43 13.45 7,129
08/05/2014 13.67 13.67 13.38 13.38 11,726
08/04/2014 13.75 13.769 13.65 13.65 6,238
08/01/2014 13.88 13.88 13.68 13.68 14,150
07/31/2014 13.76 13.86 13.76 13.85 7,863
07/30/2014 13.85 13.89 13.79 13.79 7,474
07/29/2014 13.8 13.87 13.8 13.8 8,478
07/28/2014 13.93 13.93 13.79 13.79 11,494
07/25/2014 13.86 13.92 13.86 13.91 3,977
07/24/2014 13.84 13.85 13.782 13.85 3,633
07/23/2014 13.84 13.85 13.78 13.78 6,109
07/22/2014 13.85 13.85 13.72 13.84 10,869
07/21/2014 13.67 13.78 13.613 13.78 6,075
07/18/2014 13.63 13.66 13.62 13.65 3,920
07/17/2014 13.75 13.75 13.6 13.61 8,429
07/16/2014 13.74 13.8099 13.57 13.62 15,853
07/15/2014 13.85 13.85 13.74 13.74 10,621
07/14/2014 13.86 13.93 13.69 13.85 16,212
07/11/2014 13.9 13.9399 13.75 13.83 21,661
07/10/2014 14.04 14.04 13.88 13.89 3,593
07/09/2014 14.04 14.09 13.94 13.94 6,533
07/08/2014 13.97 14.07 13.93 13.97 13,039
07/07/2014 13.97 14.2 13.93 14 20,556
07/03/2014 14.29 14.29 13.93 13.93 15,751
07/02/2014 14.4 14.4 14.21 14.4 7,771
07/01/2014 14.43 14.43 14.27 14.33 6,735
06/30/2014 14.23 14.41 14.23 14.4 2,682
06/27/2014 14.17 14.32 14.17 14.32 5,398
06/26/2014 14.25 14.25 14.22 14.22 1,152
06/25/2014 14.35 14.35 14.11 14.22 10,330
06/24/2014 14.2 14.35 14.2 14.35 1,652
06/23/2014 14.14 14.17 13.98 14.17 10,428
06/20/2014 14 14.15 13.93 14.15 7,507
06/19/2014 14.09 14.1206 13.99 14.01 14,845
06/18/2014 14.11 14.138 14.07 14.07 3,260
06/17/2014 14.14 14.2 13.95 14.16 15,484
06/16/2014 14.11 14.12 14.06 14.06 4,049
06/13/2014 14.12 14.29 14.06 14.13 3,665
06/12/2014 13.95 14.09 13.93 14.09 5,059
06/11/2014 13.89 13.9962 13.87 13.91 8,545
06/10/2014 14.09 14.1 13.9 13.96 30,888
06/09/2014 14.3 14.3 14.152 14.19 4,497
06/06/2014 14.25 14.29 14.21 14.22 1,383
06/05/2014 14.29 14.29 14.16 14.22 3,278
06/04/2014 14.27 14.54 14.2 14.244 5,947
06/03/2014 14.25 14.4434 14.17 14.17 13,455
06/02/2014 14.15 14.25 14.133 14.24 3,360
05/30/2014 14.2 14.2199 14.15 14.16 3,791
05/29/2014 14.15 14.166 14.09 14.16 7,152
05/28/2014 14.19 14.26 14.143 14.1943 2,913
05/27/2014 14.3 14.3 14.1488 14.1488 50,779
05/23/2014 14.3 14.3 14.19 14.27 13,641
05/22/2014 14.3 14.35 14.276 14.3 7,658
05/21/2014 14.46 14.52 14.23 14.26 15,888
05/20/2014 14.44 14.45 14.34 14.35 4,953
05/19/2014 14.42 14.54 14.32 14.36 23,010
05/16/2014 14.5 14.53 14.34 14.34 14,784
05/15/2014 14.61 14.61 14.441 14.49 10,354
05/14/2014 14.5 14.6 14.42 14.5 8,747
05/13/2014 14.33 14.58 14.27 14.5 32,299
05/12/2014 14.35 14.39 14.08 14.35 11,543
05/09/2014 14.51 14.51 14.25 14.25 20,206
05/08/2014 14.66 14.66 14.3 14.3499 27,825
05/07/2014 14.37 14.61 14.37 14.56 4,465
05/06/2014 14.31 14.5 14.31 14.48 5,854
05/05/2014 14.25 14.4499 14.25 14.4 9,243
05/02/2014 14.59 14.59 14.24 14.31 14,184
05/01/2014 14.6 14.6 14.4 14.53 8,281
04/30/2014 14.4 14.85 14.35 14.51 36,535
04/29/2014 14.3462 14.4 14.2801 14.35 23,158
04/28/2014 14.28 14.34 14.21 14.34 3,397
04/25/2014 14.09 14.35 14.04 14.22 14,245
04/24/2014 14.09 14.09 14.011 14.018 10,143
04/23/2014 13.98 14.08 13.9 14.08 2,224
04/22/2014 13.94 14.09 13.9 13.98 11,585
04/21/2014 13.9 14 13.9 13.9 6,122
04/17/2014 13.93 13.95 13.9 13.9 12,090
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?