Everpure, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	15.640	15.850	15.380	15.520	15.520	2,099,083
2017-09-22	15.020	15.660	14.950	15.640	15.640	3,088,812
2017-09-21	14.830	15.640	14.780	15.020	15.020	4,286,342
2017-09-20	14.750	14.900	14.590	14.830	14.830	1,075,225
2017-09-19	14.630	14.970	14.430	14.730	14.730	2,079,291
2017-09-18	14.690	14.810	14.550	14.650	14.650	1,398,238
2017-09-15	14.620	14.750	14.370	14.680	14.680	1,457,947
2017-09-14	14.390	14.630	14.360	14.580	14.580	1,311,258
2017-09-13	14.470	14.570	14.420	14.450	14.450	893,719
2017-09-12	14.580	14.690	14.490	14.550	14.550	1,742,075
2017-09-11	14.550	14.730	14.455	14.550	14.550	977,280
2017-09-08	14.800	14.860	14.350	14.420	14.420	1,200,239
2017-09-07	15.000	15.000	14.825	14.860	14.860	1,902,989
2017-09-06	14.820	14.990	14.780	14.990	14.990	939,650
2017-09-05	14.690	14.860	14.640	14.820	14.820	935,318
2017-09-01	14.970	14.980	14.690	14.830	14.830	2,384,979
2017-08-31	15.000	15.060	14.860	14.890	14.890	1,686,234
2017-08-30	14.700	15.090	14.684	14.990	14.990	2,599,637
2017-08-29	14.020	14.690	13.960	14.680	14.680	1,972,624
2017-08-28	14.700	14.850	14.180	14.250	14.250	3,878,534
2017-08-25	13.480	15.000	13.430	14.950	14.950	11,448,950
2017-08-24	12.710	12.780	12.540	12.560	12.560	2,002,111
2017-08-23	12.800	12.800	12.470	12.660	12.660	2,349,621
2017-08-22	12.750	12.900	12.630	12.840	12.840	982,576
2017-08-21	12.470	12.730	12.470	12.700	12.700	1,271,533
2017-08-18	12.450	12.680	12.380	12.490	12.490	982,257
2017-08-17	12.580	12.680	12.440	12.480	12.480	1,242,281
2017-08-16	12.600	12.730	12.500	12.690	12.690	928,748
2017-08-15	12.570	12.700	12.500	12.610	12.610	1,134,111
2017-08-14	12.040	12.780	12.011	12.570	12.570	2,477,537
2017-08-11	12.380	12.740	12.360	12.670	12.670	926,347
2017-08-10	12.540	12.620	12.440	12.540	12.540	2,613,512
2017-08-09	12.700	12.720	12.480	12.650	12.650	820,515
2017-08-08	12.810	12.940	12.680	12.780	12.780	784,793
2017-08-07	12.800	12.970	12.710	12.850	12.850	831,578
2017-08-04	12.730	12.900	12.600	12.820	12.820	1,086,520
2017-08-03	12.330	12.870	12.270	12.700	12.700	1,304,876
2017-08-02	12.430	12.650	12.170	12.340	12.340	1,032,534
2017-08-01	12.120	12.400	12.000	12.390	12.390	939,932
2017-07-31	12.290	12.346	12.020	12.070	12.070	1,046,984
2017-07-28	12.400	12.650	12.210	12.230	12.230	990,333
2017-07-27	12.750	12.860	11.990	12.440	12.440	1,782,820
2017-07-26	13.260	13.330	12.665	12.680	12.680	1,206,535
2017-07-25	13.480	13.515	13.120	13.220	13.220	1,342,810
2017-07-24	13.570	13.610	13.490	13.570	13.570	413,244
2017-07-21	13.740	13.769	13.370	13.580	13.580	944,201
2017-07-20	13.730	13.780	13.580	13.730	13.730	1,235,132
2017-07-19	13.710	13.830	13.680	13.690	13.690	1,520,289
2017-07-18	13.740	13.800	13.580	13.660	13.660	1,073,922
2017-07-17	13.750	13.830	13.600	13.770	13.770	1,786,925
2017-07-14	13.630	13.880	13.620	13.770	13.770	1,495,392
2017-07-13	13.290	13.690	13.130	13.590	13.590	2,087,651
2017-07-12	12.820	13.360	12.810	13.310	13.310	2,430,987
2017-07-11	12.720	12.955	12.685	12.720	12.720	738,012
2017-07-10	12.760	12.910	12.650	12.780	12.780	880,765
2017-07-07	12.580	12.960	12.560	12.770	12.770	863,207
2017-07-06	12.810	13.040	12.500	12.550	12.550	1,059,086
2017-07-05	12.740	13.130	12.610	13.000	13.000	1,060,654
2017-07-03	12.890	12.930	12.630	12.750	12.750	505,093
2017-06-30	12.950	12.980	12.660	12.810	12.810	1,140,304

← NewerPage 39 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.