Everpure, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	19.990	20.110	19.835	20.000	20.000	2,230,160
2019-11-14	19.700	20.000	19.570	19.800	19.800	2,027,809
2019-11-13	19.400	20.000	19.350	19.760	19.760	5,337,136
2019-11-12	19.000	19.780	19.000	19.520	19.520	3,745,901
2019-11-11	18.930	19.170	18.820	19.000	19.000	1,434,866
2019-11-08	18.900	19.080	18.660	19.060	19.060	1,399,534
2019-11-07	18.580	19.130	18.550	18.890	18.890	3,880,476
2019-11-06	18.800	19.000	18.315	18.420	18.420	2,573,794
2019-11-05	18.870	19.030	18.505	18.800	18.800	3,584,248
2019-11-04	19.590	19.710	18.750	18.780	18.780	3,952,957
2019-11-01	19.550	19.685	19.290	19.400	19.400	2,720,594
2019-10-31	19.350	19.490	19.014	19.460	19.460	2,135,123
2019-10-30	19.360	19.615	19.060	19.400	19.400	2,241,539
2019-10-29	19.350	19.420	19.025	19.330	19.330	2,251,086
2019-10-28	19.490	19.640	19.310	19.350	19.350	2,507,519
2019-10-25	19.120	19.460	19.120	19.350	19.350	1,840,485
2019-10-24	19.250	19.360	18.900	19.190	19.190	3,078,940
2019-10-23	18.940	19.110	18.720	19.030	19.030	3,368,152
2019-10-22	18.430	19.020	18.230	19.010	19.010	4,609,229
2019-10-21	18.310	18.585	18.250	18.380	18.380	2,682,405
2019-10-18	18.020	18.270	17.780	18.230	18.230	2,803,487
2019-10-17	17.940	18.185	17.730	18.110	18.110	2,969,384
2019-10-16	18.230	18.310	17.880	18.040	18.040	5,155,423
2019-10-15	17.460	17.845	17.380	17.650	17.650	2,450,298
2019-10-14	17.150	17.580	17.145	17.440	17.440	3,372,897
2019-10-11	16.910	17.360	16.850	17.190	17.190	3,256,477
2019-10-10	17.210	17.380	16.430	16.640	16.640	8,278,788
2019-10-09	16.070	16.370	15.930	16.360	16.360	3,495,362
2019-10-08	16.150	16.200	15.870	15.880	15.880	1,598,057
2019-10-07	16.340	16.680	16.325	16.360	16.360	1,838,682
2019-10-04	16.200	16.425	15.980	16.330	16.330	2,748,219
2019-10-03	15.920	16.390	15.680	16.280	16.280	2,745,128
2019-10-02	16.230	16.260	15.730	15.910	15.910	3,589,465
2019-10-01	17.000	17.080	16.330	16.500	16.500	3,291,798
2019-09-30	16.890	17.110	16.770	16.940	16.940	1,703,565
2019-09-27	17.310	17.310	16.800	16.870	16.870	1,884,623
2019-09-26	17.310	17.310	16.985	17.160	17.160	1,671,567
2019-09-25	16.930	17.345	16.730	17.290	17.290	2,223,190
2019-09-24	17.370	17.440	16.785	16.960	16.960	2,879,591
2019-09-23	17.260	17.400	17.060	17.260	17.260	2,019,192
2019-09-20	17.590	17.750	17.190	17.390	17.390	7,313,089
2019-09-19	17.650	17.860	17.505	17.670	17.670	2,017,409
2019-09-18	17.780	18.180	17.255	17.720	17.720	6,706,090
2019-09-17	17.660	17.860	17.510	17.650	17.650	3,403,123
2019-09-16	17.520	17.880	17.510	17.760	17.760	1,834,874
2019-09-13	17.700	17.800	17.390	17.720	17.720	2,431,225
2019-09-12	18.450	18.470	17.720	17.750	17.750	3,344,742
2019-09-11	17.750	18.170	17.620	18.170	18.170	3,022,819
2019-09-10	17.530	17.790	17.390	17.750	17.750	4,690,512
2019-09-09	17.630	17.780	17.410	17.700	17.700	4,239,351
2019-09-06	17.390	17.427	17.020	17.110	17.110	3,089,621
2019-09-05	16.550	17.400	16.550	17.290	17.290	4,979,297
2019-09-04	16.090	16.450	16.070	16.360	16.360	2,649,054
2019-09-03	16.070	16.240	15.680	15.920	15.920	4,548,572
2019-08-30	16.070	16.310	15.990	16.280	16.280	3,125,558
2019-08-29	15.890	16.080	15.795	15.990	15.990	3,408,424
2019-08-28	15.480	15.660	15.310	15.610	15.610	2,028,319
2019-08-27	15.810	15.930	15.425	15.520	15.520	3,487,635
2019-08-26	15.940	16.120	15.470	15.760	15.760	4,569,244
2019-08-23	15.800	16.430	15.530	15.630	15.630	6,490,233

← NewerPage 30 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.