Quantcast

EVI Industries, Inc. Common Stock Historical Stock Prices

EVI 
$36.59
*  
0.54
1.5%
Get EVI Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading EVI now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    EVI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
16:00 36.30 36.59 36 36.59 11,353
03/20/2019 36.15 36.59 36 36.59 11,353
03/19/2019 36 36.685 36 36.05 22,231
03/18/2019 37.8 37.8 36 36.02 14,033
03/15/2019 37.97 37.97 36.35 36.9 35,815
03/14/2019 38.27 38.73 37.01 38.16 33,687
03/13/2019 39.35 39.4 37.72 37.72 22,729
03/12/2019 39.35 39.62 38.65 39.38 8,465
03/11/2019 39.65 40.24 38.54 39.3 8,825
03/08/2019 36.72 40.68 36.72 39.45 15,804
03/07/2019 38 39.18 37.31 38.13 13,609
03/06/2019 40 40.53 38.33 38.33 20,993
03/05/2019 40.35 40.9 39.06 39.33 15,629
03/04/2019 40.6 40.9 38.25 39 49,341
03/01/2019 40.44 40.44 39.15 39.2 13,419
02/28/2019 40.7 40.7 38.1197 40.5 6,156
02/27/2019 41.33 41.4 39.7 39.7 4,618
02/26/2019 40.67 41.45 40.52 40.52 16,890
02/25/2019 40.87 40.95 39.66 40.44 26,901
02/22/2019 39.76 41.61 39.6722 40.56 21,020
02/21/2019 39.51 39.72 38.3609 39.72 3,067
02/20/2019 37.85 39.91 37.465 39.51 24,086
02/19/2019 36.41 37.9973 35.6 37.87 11,270
02/15/2019 37.01 37.99 36.92 37.5 11,360
02/14/2019 38.09 38.09 36.88 36.88 17,486
02/13/2019 37.1 38.15 34.787 38.1 20,972
02/12/2019 37.8 37.8 35.79 35.79 41,297
02/11/2019 37 38.08 36.43 37.75 12,050
02/08/2019 37.31 38.15 37.2252 37.25 52,670
02/07/2019 37.61 37.9 36.78 37.5 10,486
02/06/2019 36.92 37.85 36.4408 37.85 14,799
02/05/2019 36.4 37.9 36.4 36.99 11,460
02/04/2019 35.67 36.98 35.67 36 13,621
02/01/2019 34.88 36.28 34.16 35.14 15,927
01/31/2019 34.33 35.54 33.9389 34.9 27,332
01/30/2019 34.5 36.13 33.62 33.8 27,724
01/29/2019 33.98 35.05 33.25 34.8 22,044
01/28/2019 32.22 37.95 32 33.02 42,200
01/25/2019 32 32.32 31.23 32.32 19,358
01/24/2019 31.94 31.99 31.48 31.75 14,189
01/23/2019 32.02 32.89 31.14 31.72 31,132
01/22/2019 30.79 33.19 30.7506 31.84 40,021
01/18/2019 31.92 32.97 31.5 31.62 30,364
01/17/2019 33.6 34.54 31.77 31.92 25,888
01/16/2019 36.85 38.23 33.26 33.55 27,624
01/15/2019 32.71 36.04 32.22 35.98 9,676
01/14/2019 34.25 35.29 32.71 32.71 7,715
01/11/2019 33.91 35.14 32.92 34.73 6,669
01/10/2019 35.34 35.34 34.13 34.31 6,758
01/09/2019 35.99 35.99 34.4373 35.21 5,702
01/08/2019 35.99 36.16 34.88 35.26 42,608
01/07/2019 35.98 36.71 34.1401 35.6 351,867
01/04/2019 36.13 36.85 34.9 36.3 13,450
01/03/2019 35.5 35.85 34.06 35.05 21,548
01/02/2019 32.65 35.55 32.65 35.32 17,414
12/31/2018 35.37 35.54 32.61 33.35 22,177
12/28/2018 36.5 36.5 34 34.18 29,413
12/27/2018 38 38.5425 36.1 36.49 35,337
12/26/2018 39.9 40 37.46 38 68,768
12/24/2018 36.18 38.75 35.305 38.75 5,986
12/21/2018 41.8 41.8 37.79 38.08 56,574
12/20/2018 38 40.9973 36.9367 40.85 76,038
*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?

Smart Portfolio