Everpure, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	19.620	19.700	18.730	18.990	18.990	4,262,619
2018-11-30	18.470	18.980	18.340	18.910	18.910	3,452,681
2018-11-29	18.500	18.790	18.370	18.400	18.400	2,361,556
2018-11-28	17.610	18.620	17.450	18.560	18.560	3,977,681
2018-11-27	17.370	17.630	17.120	17.270	17.270	2,568,295
2018-11-26	17.430	17.780	17.080	17.650	17.650	3,499,262
2018-11-23	16.650	17.630	16.570	17.350	17.350	1,624,639
2018-11-21	18.000	18.300	16.850	16.910	16.910	5,903,867
2018-11-20	16.900	18.720	16.700	17.720	17.720	8,467,150
2018-11-19	19.000	19.010	17.360	17.530	17.530	7,354,353
2018-11-16	19.300	19.510	18.720	19.120	19.120	3,382,187
2018-11-15	19.000	19.640	18.660	19.490	19.490	3,465,076
2018-11-14	19.770	19.970	18.875	18.980	18.980	3,321,188
2018-11-13	19.940	20.090	19.340	19.410	19.410	2,890,040
2018-11-12	20.260	20.302	19.020	19.280	19.280	3,992,540
2018-11-09	21.360	21.470	20.600	20.810	20.810	3,304,672
2018-11-08	22.000	22.228	21.650	21.710	21.710	2,460,126
2018-11-07	21.120	22.500	20.840	22.190	22.190	3,115,822
2018-11-06	20.460	21.018	20.380	20.760	20.760	4,223,041
2018-11-05	20.670	20.700	20.050	20.440	20.440	1,553,633
2018-11-02	20.760	21.080	20.550	20.660	20.660	2,211,887
2018-11-01	20.270	20.910	19.790	20.790	20.790	2,505,194
2018-10-31	19.730	20.670	19.730	20.180	20.180	3,948,927
2018-10-30	18.560	19.380	18.440	19.280	19.280	3,045,591
2018-10-29	19.660	19.920	18.235	18.620	18.620	4,396,382
2018-10-26	20.250	20.355	18.885	19.210	19.210	6,830,207
2018-10-25	20.930	21.150	20.420	20.960	20.960	3,261,229
2018-10-24	22.110	22.270	20.590	20.630	20.630	2,884,100
2018-10-23	21.820	22.220	21.330	22.120	22.120	2,672,689
2018-10-22	22.100	22.650	21.650	22.450	22.450	1,940,035
2018-10-19	22.570	22.750	21.860	22.080	22.080	2,762,527
2018-10-18	23.330	23.590	22.320	22.410	22.410	3,933,976
2018-10-17	23.950	23.990	23.200	23.630	23.630	3,429,835
2018-10-16	22.540	23.410	22.370	23.380	23.380	2,705,739
2018-10-15	22.960	22.960	22.120	22.300	22.300	3,848,936
2018-10-12	22.740	23.240	22.340	22.960	22.960	4,128,086
2018-10-11	21.920	22.280	21.650	21.720	21.720	4,186,837
2018-10-10	23.270	23.440	21.950	22.020	22.020	5,656,582
2018-10-09	23.500	24.400	23.280	23.480	23.480	2,648,293
2018-10-08	24.500	24.670	23.270	23.610	23.610	3,237,716
2018-10-05	25.330	25.700	24.710	24.760	24.760	3,263,595
2018-10-04	25.810	26.000	25.032	25.410	25.410	1,923,587
2018-10-03	26.000	26.150	25.500	25.750	25.750	5,250,594
2018-10-02	25.560	25.960	25.440	25.860	25.860	2,917,715
2018-10-01	25.940	26.350	25.570	25.650	25.650	3,345,980
2018-09-28	26.000	26.330	25.830	25.950	25.950	1,776,951
2018-09-27	26.160	26.390	25.870	25.960	25.960	2,325,232
2018-09-26	27.070	27.070	26.050	26.060	26.060	2,214,925
2018-09-25	26.450	27.140	26.350	26.890	26.890	2,806,937
2018-09-24	26.550	26.890	26.410	26.560	26.560	2,044,053
2018-09-21	27.420	27.590	26.730	26.880	26.880	5,858,030
2018-09-20	27.870	28.070	27.370	27.550	27.550	2,532,256
2018-09-19	28.320	28.870	27.480	27.830	27.830	3,345,339
2018-09-18	27.660	28.240	27.660	27.920	27.920	1,907,311
2018-09-17	28.180	28.460	27.330	27.660	27.660	3,129,978
2018-09-14	28.730	28.990	28.330	28.430	28.430	2,417,658
2018-09-13	28.600	28.990	28.470	28.520	28.520	1,957,498
2018-09-12	28.550	28.610	27.720	28.400	28.400	2,632,476
2018-09-11	28.510	29.135	28.360	28.660	28.660	2,550,042
2018-09-10	28.250	28.825	28.100	28.500	28.500	2,534,773

← NewerPage 34 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.