EVI - EVI Industries, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201928.5029.2428.5029.0629.0612,855
Aug 22, 201928.6729.3728.4729.0329.0325,500
Aug 21, 201929.0029.2827.7028.5628.5644,000
Aug 20, 201929.0029.1128.4029.0729.0733,100
Aug 19, 201930.0530.0528.2128.4528.4511,100
Aug 16, 201930.1931.0828.5029.9029.9015,100
Aug 15, 201931.5732.0228.0930.2030.2027,800
Aug 14, 201932.0632.9830.7830.8330.8310,700
Aug 13, 201933.3733.3732.4932.7332.736,700
Aug 12, 201933.5033.8732.5532.7532.754,900
Aug 09, 201933.0034.2733.0033.0033.009,000
Aug 08, 201934.7534.9733.3733.3733.377,600
Aug 07, 201933.7134.5033.5034.1534.155,100
Aug 06, 201932.7635.0032.7633.8333.8319,300
Aug 05, 201934.2035.0032.1132.2032.2020,100
Aug 02, 201935.5035.5034.2834.2834.286,400
Aug 01, 201935.3035.7534.8334.9334.9310,400
Jul 31, 201934.7236.0034.7235.1235.1225,600
Jul 30, 201934.6535.2534.2734.7434.744,300
Jul 29, 201935.5035.8034.6134.6134.6112,200
Jul 26, 201935.7736.1435.4935.5535.557,100
Jul 25, 201935.8436.5235.4335.4335.4313,400
Jul 24, 201935.5736.0835.3235.9935.997,200
Jul 23, 201936.5036.5035.1735.4635.469,700
Jul 22, 201936.6736.6935.7336.6336.6315,800
Jul 19, 201937.0137.2436.0236.6936.6911,800
Jul 18, 201936.4837.2536.4837.2537.255,500
Jul 17, 201936.3836.7536.2136.4936.493,000
Jul 16, 201936.6637.4436.2136.3236.3214,700
Jul 15, 201936.6037.2536.5536.7936.794,000
Jul 12, 201936.6236.8036.2536.5336.539,900
Jul 11, 201936.6036.8036.4736.8036.803,300
Jul 10, 201936.8337.1936.3436.3436.348,500
Jul 09, 201936.7637.7536.1936.7536.756,600
Jul 08, 201936.4637.0636.4636.9236.924,100
Jul 05, 201936.3837.2036.3836.5236.523,400
Jul 03, 201935.8336.8035.8336.8036.801,200
Jul 02, 201936.7536.9135.6535.7535.759,400
Jul 01, 201938.5138.9637.5037.5037.5020,400
Jun 28, 201938.0039.0536.1038.2738.2795,300
Jun 27, 201936.5438.4136.5438.4138.4110,400
Jun 26, 201936.8037.1736.1736.1736.176,000
Jun 25, 201936.6036.8036.1436.8036.807,100
Jun 24, 201934.2536.5534.2536.1136.1110,300
Jun 21, 201936.0036.5033.9033.9033.9013,800
Jun 20, 201936.7036.8035.6536.4936.495,900
Jun 19, 201935.9936.5334.5436.5336.5316,700
Jun 18, 201936.3436.6535.7736.0036.006,700
Jun 17, 201936.2036.6935.6136.1336.136,800
Jun 14, 201935.7836.3934.7335.8035.8010,300
Jun 13, 201936.1736.4734.5035.8535.8510,500
Jun 12, 201934.7236.1534.6036.1536.158,000
Jun 11, 201936.6636.6634.3434.8434.8413,400
Jun 10, 201935.0837.0035.0336.1236.1217,400
Jun 07, 201935.9836.6234.6435.3535.3513,100
Jun 06, 201936.7836.7835.6035.9835.9812,200
Jun 05, 201936.5936.9035.7436.4536.456,900
Jun 04, 201936.2636.5035.8036.4936.499,400
Jun 03, 201936.8537.5235.7636.4336.4346,900
May 31, 201937.1837.7136.3936.4536.4514,600
May 30, 201936.4637.9336.4637.9337.937,500
May 29, 201939.9540.1036.3236.3236.3220,000
May 28, 201936.1440.3835.7840.1640.1640,600
May 24, 201936.5036.5035.9036.3036.306,200
May 23, 201936.3336.3735.9035.9035.906,100
May 22, 201936.0936.4635.9036.4336.435,400
May 21, 201936.2936.9835.9236.0636.0619,200
May 20, 201936.4736.9136.0036.1436.1411,300
May 17, 201937.5937.5936.6236.6236.6211,200
May 16, 201937.3237.8036.0037.7537.7510,000
May 15, 201936.7537.4636.4037.4637.4611,700
May 14, 201936.1237.2236.1237.2237.2213,200
May 13, 201936.0037.0036.0036.5836.5840,100
May 10, 201936.5037.1136.5037.0037.0013,600
May 09, 201936.3036.8736.3036.5136.5112,400
May 08, 201936.6136.9036.5036.5036.5011,200
May 07, 201936.6937.0036.2137.0037.0012,300
May 06, 201936.3036.9336.3036.5536.557,400
May 03, 201936.4836.9936.3636.9936.9913,000
May 02, 201936.5036.8836.3536.3536.3512,700
May 01, 201936.1036.9536.1036.4836.489,300
Apr 30, 201936.8337.0036.5036.5036.509,400
Apr 29, 201937.6337.6336.2136.9636.968,800
Apr 26, 201936.1737.7236.1737.7237.729,000
Apr 25, 201936.8637.4036.2536.6036.6012,900
Apr 24, 201936.5637.4936.5637.0037.007,000
Apr 23, 201937.2937.3836.0037.1437.1435,300
Apr 22, 201936.9338.2536.5336.7636.766,200
Apr 18, 201937.3038.2536.7437.9537.956,800
Apr 17, 201936.8237.6336.6037.3037.307,200
Apr 16, 201938.6738.6736.3536.3536.357,500
Apr 15, 201938.7538.7538.0038.0038.003,600
Apr 12, 201938.6238.6237.7338.1638.166,000
Apr 11, 201939.1639.1638.5538.6538.6511,600
Apr 10, 201938.2539.4738.2539.4739.4719,400
Apr 09, 201939.0039.0438.5638.7738.7716,500
Apr 08, 201939.5139.5138.6238.9038.9011,500
Apr 05, 201939.6139.6138.5639.0039.0010,100
Apr 04, 201938.6139.0038.5938.9038.904,500
Apr 03, 201938.7139.3238.6138.6138.6120,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...