|
Closing price on 2/6/2020
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
6.80 |
| Volume |
293,600 |
| Split-adjusted Price |
4.61 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
-0.10 / -1.41%
|
7.60
|
7.80
|
6.80
|
7.00
|
7.05
|
4.61
|
293,600
|
|
|
2/5/2020
|
+0.20 / +2.90%
|
6.90
|
7.80
|
6.80
|
7.10
|
7.64
|
4.67
|
707,000
|
|
|
2/4/2020
|
+0.60 / +9.52%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.80
|
4.54
|
471,600
|
|
|
2/3/2020
|
-0.20 / -3.08%
|
6.40
|
6.40
|
5.60
|
6.30
|
6.01
|
4.14
|
174,100
|
|
|
1/31/2020
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.50
|
4.41
|
140,600
|
|
|
1/30/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
4.28
|
56,900
|
|
|
1/22/2020
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.30
|
6.70
|
6.47
|
4.41
|
29,800
|
|
|
1/21/2020
|
-0.10 / -1.47%
|
6.70
|
7.10
|
6.60
|
6.70
|
6.70
|
4.41
|
119,800
|
|
|
1/20/2020
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.62
|
4.47
|
89,300
|
|
|
1/17/2020
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.49
|
4.34
|
93,800
|
|
|
1/16/2020
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.40
|
4.28
|
218,400
|
|
|
1/15/2020
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
4.21
|
87,200
|
|
|
1/14/2020
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.70
|
6.20
|
5.99
|
4.08
|
181,600
|
|
|
1/13/2020
|
-0.30 / -4.76%
|
6.10
|
6.20
|
5.40
|
6.00
|
5.79
|
3.95
|
140,900
|
|
|
1/10/2020
|
+0.20 / +3.28%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.31
|
4.14
|
247,100
|
|
|
1/9/2020
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.10
|
4.01
|
71,200
|
|
|
1/8/2020
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.70
|
6.00
|
5.97
|
3.95
|
133,535
|
|
|
1/7/2020
|
+0.50 / +8.93%
|
5.60
|
6.20
|
5.60
|
6.10
|
5.95
|
4.01
|
434,500
|
|
|
1/6/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.59
|
3.68
|
48,600
|
|
|
1/3/2020
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.57
|
3.68
|
40,600
|
|
|
1/2/2020
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
3.55
|
47,100
|
|
|
12/31/2019
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.47
|
3.55
|
52,200
|
|
|
12/30/2019
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.54
|
3.62
|
19,500
|
|
|
12/27/2019
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.55
|
3.62
|
34,000
|
|
|
12/26/2019
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
3.68
|
20,400
|
|
|
12/25/2019
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.68
|
3.75
|
23,200
|
|
|
12/24/2019
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.57
|
3.68
|
2,142,000
|
|
|
12/23/2019
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.54
|
3.62
|
65,800
|
|
|
12/20/2019
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.59
|
3.82
|
33,800
|
|
|
12/19/2019
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.62
|
75,600
|
|
|