EVI - EVI Industries, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201936.7036.8035.6536.4936.495,809
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
Apr 02, 201938.0139.3338.0139.0039.0014,300
Apr 01, 201938.7839.6638.5838.9538.9516,900
Mar 29, 201938.8339.8838.1338.1338.1315,200
Mar 28, 201937.9538.9037.3538.7038.708,000
Mar 27, 201936.8837.5936.6837.4137.418,100
Mar 26, 201936.2536.8036.0036.2536.2512,700
Mar 25, 201935.7036.9235.7036.2536.2525,800
Mar 22, 201936.2537.4136.0536.0536.059,400
Mar 21, 201936.3537.7336.0936.9736.9711,800
Mar 20, 201936.1536.5936.0036.5936.5911,400
Mar 19, 201936.0036.6936.0036.0536.0522,200
Mar 18, 201937.8037.8036.0036.0236.0214,000
Mar 15, 201937.9737.9736.3536.9036.9035,800
Mar 14, 201938.2738.7337.0138.1638.1633,700
Mar 13, 201939.3539.4037.7237.7237.7222,700
Mar 12, 201939.3539.6238.6539.3839.388,500
Mar 11, 201939.6540.2438.5439.3039.308,800
Mar 08, 201936.7240.6836.7239.4539.4515,800
Mar 07, 201938.0039.1837.3138.1338.1313,600
Mar 06, 201940.0040.5338.3338.3338.3321,000
Mar 05, 201940.3540.9039.0639.3339.3315,600
Mar 04, 201940.6040.9038.2539.0039.0049,300
Mar 01, 201940.4440.4439.1539.2039.2013,400
Feb 28, 201940.7040.7038.1240.5040.506,200
Feb 27, 201941.3341.4039.7039.7039.704,600
Feb 26, 201940.6741.4540.5240.5240.5216,900
Feb 25, 201940.8740.9539.6640.4440.4426,800
Feb 22, 201939.7641.6139.6740.5640.5621,000
Feb 21, 201939.5139.7238.3639.7239.723,100
Feb 20, 201937.8539.9137.4739.5139.5124,000
Feb 19, 201936.4138.0035.6037.8737.8711,300
Feb 15, 201937.0137.9936.9237.5037.5011,100
Feb 14, 201938.0938.0936.8836.8836.8817,500
Feb 13, 201937.1038.1534.7938.1038.1021,000
Feb 12, 201937.8037.8035.7935.7935.7941,300
Feb 11, 201937.0038.0836.4337.7537.7512,100
Feb 08, 201937.3138.1537.2337.2537.2552,700
Feb 07, 201937.6137.9036.7837.5037.5010,500
Feb 06, 201936.9237.8536.4437.8537.8514,800
Feb 05, 201936.4037.9036.4036.9936.9911,500
Feb 04, 201935.6736.9835.6736.0036.0013,600
Feb 01, 201934.8836.2834.1635.1435.1415,900
Jan 31, 201934.3335.5433.9434.9034.9027,300
Jan 30, 201934.5036.1333.6233.8033.8027,700
Jan 29, 201933.9835.0533.2534.8034.8022,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...