Everpure, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	19.090	19.210	18.850	18.880	18.880	2,298,629
2020-02-12	19.050	19.750	19.050	19.740	19.740	2,266,627
2020-02-11	19.080	19.430	18.790	18.890	18.890	1,998,758
2020-02-10	18.330	18.880	18.250	18.860	18.860	2,838,340
2020-02-07	18.740	18.770	18.305	18.390	18.390	1,421,891
2020-02-06	18.740	19.095	18.600	18.870	18.870	2,059,949
2020-02-05	18.500	18.805	18.310	18.700	18.700	3,405,709
2020-02-04	18.060	18.320	17.870	18.250	18.250	3,773,159
2020-02-03	17.840	18.058	17.735	17.760	17.760	2,612,833
2020-01-31	18.480	18.480	17.740	17.800	17.800	2,791,339
2020-01-30	18.740	18.980	18.410	18.500	18.500	2,046,100
2020-01-29	19.320	19.320	18.850	18.910	18.910	1,760,893
2020-01-28	19.000	19.180	18.860	19.140	19.140	2,235,776
2020-01-27	18.600	18.840	18.480	18.790	18.790	4,487,200
2020-01-24	19.320	19.480	18.875	19.170	19.170	2,445,998
2020-01-23	18.750	19.305	18.580	19.250	19.250	2,417,250
2020-01-22	18.500	19.080	18.330	18.720	18.720	3,219,960
2020-01-21	18.450	18.510	18.120	18.220	18.220	3,622,188
2020-01-17	18.850	18.905	18.115	18.500	18.500	2,819,505
2020-01-16	18.530	19.000	18.480	18.960	18.960	2,139,842
2020-01-15	18.350	18.750	18.270	18.360	18.360	2,099,666
2020-01-14	18.860	18.960	18.390	18.410	18.410	3,357,333
2020-01-13	18.850	19.045	18.765	18.840	18.840	4,460,744
2020-01-10	18.500	18.810	18.360	18.770	18.770	4,224,456
2020-01-09	18.100	18.540	18.100	18.470	18.470	3,869,685
2020-01-08	17.650	18.110	17.370	18.040	18.040	3,053,093
2020-01-07	17.660	17.740	17.550	17.710	17.710	2,476,941
2020-01-06	17.290	17.700	17.220	17.630	17.630	3,150,174
2020-01-03	17.500	17.540	17.210	17.420	17.420	2,482,114
2020-01-02	17.250	17.810	17.160	17.800	17.800	5,411,941
2019-12-31	16.880	17.140	16.860	17.110	17.110	1,786,819
2019-12-30	17.200	17.250	16.750	16.930	16.930	2,161,676
2019-12-27	17.140	17.210	17.005	17.200	17.200	1,751,746
2019-12-26	17.260	17.270	17.030	17.060	17.060	1,418,334
2019-12-24	17.020	17.280	16.925	17.280	17.280	1,314,576
2019-12-23	17.010	17.200	16.940	17.000	17.000	3,517,966
2019-12-20	17.020	17.020	16.780	16.900	16.900	5,317,967
2019-12-19	17.130	17.150	16.950	17.010	17.010	2,080,155
2019-12-18	16.680	17.100	16.660	17.050	17.050	3,372,434
2019-12-17	16.850	16.850	16.580	16.690	16.690	2,280,243
2019-12-16	16.600	16.860	16.533	16.750	16.750	2,594,737
2019-12-13	16.440	16.470	16.170	16.460	16.460	2,791,341
2019-12-12	16.250	16.610	16.170	16.490	16.490	2,198,632
2019-12-11	16.250	16.370	16.065	16.330	16.330	1,854,424
2019-12-10	16.330	16.520	16.190	16.260	16.260	2,859,403
2019-12-09	16.250	16.577	16.190	16.310	16.310	5,611,956
2019-12-06	15.960	16.290	15.945	16.230	16.230	3,877,261
2019-12-05	15.800	16.090	15.740	15.870	15.870	1,699,269
2019-12-04	15.720	15.950	15.600	15.800	15.800	2,137,070
2019-12-03	15.530	15.730	15.300	15.550	15.550	2,644,473
2019-12-02	16.060	16.100	15.680	15.730	15.730	4,084,267
2019-11-29	16.200	16.360	16.050	16.070	16.070	1,441,636
2019-11-27	16.560	16.630	16.120	16.260	16.260	2,615,276
2019-11-26	17.000	17.140	16.400	16.410	16.410	4,250,037
2019-11-25	16.650	17.160	16.400	17.010	17.010	7,748,210
2019-11-22	15.950	17.020	15.800	16.860	16.860	26,909,131
2019-11-21	20.140	20.140	19.540	19.850	19.850	8,066,384
2019-11-20	19.900	20.390	19.850	20.060	20.060	5,914,626
2019-11-19	20.450	20.500	19.980	20.050	20.050	2,352,475
2019-11-18	20.010	20.490	19.980	20.480	20.480	4,215,392

← NewerPage 29 of 47 · 2,776 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.