Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evi Industries Inc (NY: EVI )

20.95 +0.07 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 1.900 1.990 1.850 1.990 23,831 +0.09(+4.74%)
Nov 29, 2012 2.190 2.190 1.900 1.900 25,429 -0.24(-11.21%)
Nov 28, 2012 2.110 2.190 2.110 2.140 23,500 +0.06(+2.88%)
Nov 27, 2012 2.070 2.160 2.050 2.080 6,957 +0.02(+0.97%)
Nov 26, 2012 2.060 2.180 1.900 2.060 10,940 +0.05(+2.49%)
Nov 23, 2012 2.050 2.200 2.000 2.010 42,940 +0.00(+0.00%)
Nov 21, 2012 2.023 2.030 2.010 2.010 1,700 +0.01(+0.50%)
Nov 20, 2012 2.030 2.060 2.000 2.000 11,158 +0.03(+1.52%)
Nov 19, 2012 1.930 1.980 1.930 1.970 9,382 +0.08(+4.23%)
Nov 16, 2012 1.940 1.960 1.850 1.890 10,536 -0.06(-3.08%)
Nov 15, 2012 1.890 1.950 1.850 1.950 26,682 +0.13(+7.14%)
Nov 14, 2012 1.650 1.890 1.470 1.820 105,734 +0.16(+9.64%)
Nov 13, 2012 1.530 1.700 1.470 1.660 77,227 +0.14(+9.21%)
Nov 12, 2012 1.600 1.650 1.470 1.520 59,981 +0.16(+11.76%)
Nov 09, 2012 1.360 1.400 1.360 1.360 12,000 +0.00(+0.00%)
Nov 08, 2012 1.402 1.430 1.360 1.360 1,475 -0.09(-6.21%)
Nov 07, 2012 1.450 1.490 1.450 1.450 4,180 -0.02(-1.36%)
Nov 06, 2012 1.450 1.520 1.450 1.470 2,288 -0.04(-2.65%)
Nov 05, 2012 1.560 1.560 1.450 1.510 6,160 -0.09(-5.63%)
Nov 02, 2012 1.590 1.600 1.590 1.600 400 +0.02(+1.27%)
Nov 01, 2012 1.510 1.580 1.510 1.580 4,000 +0.02(+1.28%)
Oct 31, 2012 1.560 1.570 1.560 1.560 11,800 +0.06(+4.00%)
Oct 25, 2012 1.520 1.500 1.500 1.500 27,000 +0.01(+0.67%)
Oct 24, 2012 1.500 1.500 1.470 1.490 4,459 -0.03(-1.97%)
Oct 23, 2012 1.450 1.600 1.410 1.520 8,500 -0.03(-1.94%)
Oct 19, 2012 1.500 1.550 1.450 1.550 1,550 +0.04(+2.65%)
Oct 18, 2012 1.600 1.610 1.510 1.510 13,275 -0.04(-2.58%)
Oct 17, 2012 1.510 1.550 1.510 1.550 10,435 +0.05(+3.33%)
Oct 16, 2012 1.450 1.650 1.390 1.500 11,646 -0.01(-0.66%)
Oct 12, 2012 1.400 1.510 1.510 1.510 2,300 +0.05(+3.42%)
Oct 11, 2012 1.460 1.460 1.381 1.460 12,430 +0.01(+0.69%)
Oct 10, 2012 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Oct 09, 2012 1.500 1.500 1.450 1.450 200 -0.07(-4.61%)
Oct 08, 2012 1.570 1.570 1.520 1.520 2,000 +0.02(+1.33%)
Oct 04, 2012 1.500 1.500 1.500 1.500 0 -0.06(-3.85%)
Oct 02, 2012 1.590 1.560 1.560 1.560 1,900 -0.02(-1.27%)
Oct 01, 2012 1.600 1.620 1.570 1.580 4,100 -0.03(-1.86%)
Sep 28, 2012 1.650 1.650 1.510 1.610 13,825 -0.03(-1.83%)
Sep 27, 2012 1.500 1.640 1.400 1.640 18,862 +0.13(+8.61%)
Sep 26, 2012 1.600 1.650 1.510 1.510 25,240 -0.10(-6.21%)
Sep 25, 2012 1.490 1.760 1.400 1.610 29,013 +0.03(+1.90%)
Sep 24, 2012 1.410 1.580 1.398 1.580 8,788 +0.15(+10.49%)
Sep 21, 2012 1.430 1.430 1.430 1.430 995 +0.13(+10.00%)
Sep 20, 2012 1.300 1.300 1.300 1.300 3,600 -0.12(-8.45%)
Sep 19, 2012 1.400 1.420 1.400 1.420 627 +0.07(+5.19%)
Sep 14, 2012 1.350 1.350 1.350 1.350 1,300 +0.00(+0.00%)
Sep 12, 2012 1.360 1.350 1.350 1.350 1,900 -0.03(-2.17%)
Sep 10, 2012 1.380 1.380 1.380 1.380 200 -0.07(-4.83%)
Sep 06, 2012 1.450 1.450 1.450 1.450 400 +0.00(+0.00%)
Sep 04, 2012 1.450 1.450 1.450 1.450 1,200 -0.01(-0.34%)
Aug 29, 2012 1.455 1.455 1.455 1.455 0 +0.07(+5.43%)
Aug 22, 2012 1.320 1.380 1.380 1.380 600 +0.00(+0.01%)
Aug 21, 2012 1.380 1.380 1.380 1.380 100 -0.03(-2.13%)
Aug 20, 2012 1.410 1.410 1.410 1.410 2,000 +0.00(+0.00%)
Aug 16, 2012 1.390 1.410 1.410 1.410 1,000 +0.00(+0.00%)
Aug 15, 2012 1.390 1.410 1.390 1.410 5,000 +0.13(+10.16%)
Aug 14, 2012 1.280 1.280 1.280 1.280 230 -0.07(-5.19%)
Aug 13, 2012 1.300 1.370 1.300 1.350 1,500 +0.00(+0.00%)
Aug 10, 2012 1.280 1.400 1.280 1.350 1,500 +0.02(+1.50%)
Aug 08, 2012 1.330 1.330 1.330 1.330 3,300 -0.07(-5.00%)
Aug 07, 2012 1.350 1.400 1.350 1.400 2,100 +0.12(+9.37%)
Aug 06, 2012 1.280 1.280 1.280 1.280 413 -0.07(-5.19%)
Aug 03, 2012 1.280 1.350 1.280 1.350 327 +0.00(+0.00%)
Jul 27, 2012 1.340 1.350 1.350 1.350 600 +0.06(+4.65%)
Jul 26, 2012 1.270 1.290 1.270 1.290 400 +0.01(+0.78%)
Jul 23, 2012 1.300 1.280 1.280 1.280 400 +0.00(+0.00%)
Jul 20, 2012 1.290 1.290 1.280 1.280 600 -0.03(-2.29%)
Jul 19, 2012 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Jul 18, 2012 1.400 1.400 1.300 1.300 7,002 -0.06(-4.41%)
Jul 09, 2012 1.370 1.360 1.360 1.360 600 +0.01(+0.74%)
Jul 06, 2012 1.410 1.410 1.350 1.350 200 -0.06(-4.26%)
Jul 05, 2012 1.350 1.410 1.350 1.410 400 +0.12(+9.30%)
Jun 29, 2012 1.290 1.290 1.290 1.290 0 -0.07(-5.08%)
Jun 26, 2012 1.300 1.359 1.359 1.359 7,700 +0.10(+7.86%)
Jun 20, 2012 1.260 1.260 1.260 1.260 1,500 +0.00(+0.00%)
Jun 19, 2012 1.260 1.260 1.260 1.260 360 +0.00(+0.00%)
Jun 18, 2012 1.260 1.260 1.260 1.260 243 +0.00(+0.00%)
Jun 15, 2012 1.260 1.260 1.260 1.260 220 +0.00(+0.00%)
Jun 12, 2012 1.260 1.260 1.260 1.260 1,000 +0.00(+0.00%)
Jun 11, 2012 1.260 1.260 1.260 1.260 1,000 -0.04(-3.08%)
Jun 08, 2012 1.280 1.300 1.260 1.300 4,450 +0.02(+1.56%)
Jun 07, 2012 1.280 1.280 1.280 1.280 4,000 -0.01(-0.78%)
Jun 04, 2012 1.290 1.290 1.290 1.290 200 +0.00(+0.00%)
Jun 01, 2012 1.290 1.290 1.290 1.290 200 -0.02(-1.53%)
May 31, 2012 1.310 1.310 1.310 1.310 3,000 +0.00(+0.00%)
May 30, 2012 1.300 1.310 1.300 1.310 4,000 +0.03(+2.34%)
May 29, 2012 1.280 1.280 1.280 1.280 700 -0.02(-1.54%)
May 24, 2012 1.280 1.300 1.300 1.300 1,000 +0.03(+2.36%)
May 22, 2012 1.300 1.270 1.270 1.270 500 -0.01(-0.78%)
May 21, 2012 1.280 1.280 1.280 1.280 100 +0.01(+0.71%)
May 18, 2012 1.300 1.300 1.260 1.271 755 -0.03(-2.24%)
May 17, 2012 1.370 1.370 1.300 1.300 490 -0.05(-3.70%)
May 16, 2012 1.380 1.380 1.270 1.350 8,128 -0.04(-2.88%)
May 15, 2012 1.380 1.390 1.360 1.390 4,700 +0.02(+1.39%)
May 14, 2012 1.260 1.410 1.260 1.371 19,881 +0.11(+8.81%)
May 11, 2012 1.270 1.270 1.260 1.260 300 -0.04(-3.08%)
May 10, 2012 1.260 1.300 1.260 1.300 2,500 +0.02(+1.56%)
May 09, 2012 1.280 1.280 1.280 1.280 200 +0.01(+0.79%)
May 07, 2012 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
May 04, 2012 1.270 1.270 1.270 1.270 600 +0.02(+1.60%)
May 03, 2012 1.260 1.260 1.160 1.250 7,600 -0.04(-3.10%)
Apr 26, 2012 1.260 1.290 1.290 1.290 5,100 +0.02(+1.57%)
Apr 23, 2012 1.250 1.270 1.270 1.270 1,000 +0.02(+1.60%)
Apr 19, 2012 1.250 1.250 1.250 1.250 200 -0.01(-0.79%)
Apr 18, 2012 1.250 1.290 1.250 1.260 620 +0.01(+0.80%)
Apr 16, 2012 1.310 1.250 1.250 1.250 4,700 -0.04(-3.10%)
Apr 13, 2012 1.290 1.290 1.290 1.290 526 +0.00(+0.00%)
Apr 12, 2012 1.310 1.310 1.290 1.290 296 -0.03(-2.27%)
Apr 11, 2012 1.320 1.320 1.320 1.320 500 +0.02(+1.54%)
Apr 05, 2012 1.340 1.300 1.300 1.300 900 -0.02(-1.52%)
Mar 29, 2012 1.360 1.320 1.320 1.320 1,400 -0.06(-4.35%)
Mar 28, 2012 1.330 1.400 1.330 1.380 1,500 +0.06(+4.55%)
Mar 27, 2012 1.300 1.320 1.290 1.320 1,200 -0.04(-2.93%)
Mar 26, 2012 1.430 1.430 1.290 1.360 1,530 -0.07(-4.90%)
Mar 23, 2012 1.330 1.430 1.330 1.430 6,484 +0.12(+9.16%)
Mar 22, 2012 1.310 1.310 1.310 1.310 1,552 +0.02(+1.55%)
Mar 21, 2012 1.290 1.290 1.290 1.290 105 -0.02(-1.53%)
Mar 20, 2012 1.310 1.310 1.280 1.310 9,100 +0.00(+0.00%)
Mar 19, 2012 1.330 1.330 1.270 1.310 3,150 -0.02(-1.50%)
Mar 16, 2012 1.310 1.330 1.270 1.330 1,350 +0.00(+0.00%)
Mar 15, 2012 1.350 1.350 1.330 1.330 4,400 +0.06(+4.72%)
Mar 14, 2012 1.310 1.310 1.270 1.270 4,100 -0.07(-5.22%)
Mar 12, 2012 1.620 1.340 1.340 1.340 1,900 +0.03(+2.28%)
Mar 09, 2012 1.290 1.310 1.278 1.310 500 +0.04(+3.15%)
Mar 08, 2012 1.290 1.330 1.260 1.270 3,449 -0.09(-6.62%)
Mar 07, 2012 1.280 1.360 1.280 1.360 3,100 +0.07(+5.43%)
Mar 06, 2012 1.290 1.290 1.290 1.290 1,987 +0.00(+0.00%)
Mar 05, 2012 1.350 1.350 1.250 1.290 18,420 -0.09(-6.52%)
Mar 02, 2012 1.500 1.760 1.320 1.380 42,085 +0.13(+10.40%)
Mar 01, 2012 1.320 1.320 1.250 1.250 2,600 -0.09(-6.72%)
Feb 29, 2012 1.340 1.340 1.340 1.340 1,193 +0.01(+0.75%)
Feb 28, 2012 1.360 1.360 1.290 1.330 8,640 -0.06(-4.32%)
Feb 27, 2012 1.450 1.450 1.381 1.390 9,786 -0.03(-2.11%)
Feb 22, 2012 1.420 1.420 1.420 1.420 0 +0.02(+1.43%)
Feb 14, 2012 1.440 1.400 1.400 1.400 1,600 -0.07(-4.76%)
Feb 13, 2012 1.470 1.470 1.470 1.470 2,345 -0.02(-1.54%)
Feb 10, 2012 1.430 1.500 1.430 1.493 10,880 +0.02(+1.56%)
Feb 09, 2012 1.380 1.470 1.380 1.470 12,449 +0.15(+11.62%)
Feb 08, 2012 1.310 1.317 1.310 1.317 400 -0.06(-4.57%)
Feb 07, 2012 1.380 1.380 1.380 1.380 4,500 +0.00(+0.00%)
Feb 06, 2012 1.270 1.380 1.250 1.380 2,000 +0.04(+2.99%)
Feb 02, 2012 1.330 1.340 1.340 1.340 1,100 +0.10(+8.06%)
Feb 01, 2012 1.290 1.310 1.240 1.240 7,320 -0.07(-5.34%)
Jan 31, 2012 1.300 1.310 1.200 1.310 700 -0.05(-3.68%)
Jan 26, 2012 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 24, 2012 1.360 1.360 1.360 1.360 100 +0.01(+0.74%)
Jan 23, 2012 1.300 1.350 1.300 1.350 200 +0.00(+0.00%)
Jan 20, 2012 1.310 1.350 1.260 1.350 10,181 -0.11(-7.53%)
Jan 18, 2012 1.460 1.460 1.460 1.460 300 +0.01(+0.69%)
Jan 13, 2012 1.380 1.450 1.450 1.450 1,600 +0.07(+5.07%)
Jan 12, 2012 1.380 1.380 1.380 1.380 900 +0.00(+0.00%)
Jan 11, 2012 1.380 1.380 1.380 1.380 4,100 +0.01(+0.73%)
Jan 10, 2012 1.370 1.370 1.370 1.370 200 -0.03(-2.14%)
Jan 09, 2012 1.350 1.400 1.350 1.400 14,258 +0.05(+3.70%)
Jan 06, 2012 1.350 1.350 1.350 1.350 200 -0.05(-3.57%)
Jan 05, 2012 1.350 1.400 1.350 1.400 3,154 +0.00(+0.00%)
Jan 04, 2012 1.350 1.400 1.350 1.400 3,077 +0.17(+13.82%)
Dec 30, 2011 1.230 1.230 1.200 1.230 2,599 +0.01(+0.82%)
Dec 29, 2011 1.230 1.230 1.220 1.220 1,900 +0.02(+1.67%)
Dec 28, 2011 1.230 1.230 1.200 1.200 490 -0.03(-2.44%)
Dec 27, 2011 1.230 1.230 1.230 1.230 2,800 -0.00(-0.20%)
Dec 23, 2011 1.250 1.260 1.230 1.232 9,100 -0.03(-2.18%)
Dec 21, 2011 1.260 1.300 1.180 1.260 5,663 -0.04(-3.08%)
Dec 16, 2011 1.300 1.300 1.300 1.300 0 -0.07(-5.11%)
Dec 15, 2011 1.406 1.420 1.370 1.370 2,162 -0.08(-5.52%)
Dec 14, 2011 1.400 1.450 1.400 1.450 2,000 +0.08(+5.84%)
Dec 13, 2011 1.460 1.460 1.320 1.370 758 -0.09(-6.16%)
Dec 12, 2011 1.340 1.480 1.240 1.460 12,881 +0.02(+1.39%)
Dec 09, 2011 1.440 1.450 1.400 1.440 11,286 -0.02(-1.37%)
Dec 08, 2011 1.300 1.460 1.300 1.460 21,792 +0.19(+14.96%)
Dec 07, 2011 1.270 1.300 1.270 1.270 590 -0.03(-2.30%)
Dec 06, 2011 1.270 1.300 1.270 1.300 1,000 +0.03(+2.35%)
Dec 05, 2011 1.260 1.270 1.260 1.270 1,000 +0.02(+1.60%)
Dec 02, 2011 1.250 1.250 1.250 1.250 500 -0.05(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.