Everpure, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	13.560	13.890	13.400	13.570	13.570	395,246
2016-01-26	14.010	14.090	13.530	13.720	13.720	792,208
2016-01-25	13.540	14.160	13.520	13.990	13.990	1,064,812
2016-01-22	13.400	14.360	13.330	13.730	13.730	824,678
2016-01-21	13.340	13.660	13.080	13.270	13.270	497,599
2016-01-20	14.000	14.000	12.960	13.310	13.310	1,762,105
2016-01-19	14.400	14.400	13.930	14.140	14.140	1,301,298
2016-01-15	14.000	14.260	13.910	13.940	13.940	1,168,355
2016-01-14	13.790	14.810	13.570	14.350	14.350	1,233,708
2016-01-13	14.400	14.440	13.460	13.770	13.770	933,739
2016-01-12	14.190	14.400	13.840	14.020	14.020	796,245
2016-01-11	13.760	14.260	13.500	14.020	14.020	1,005,921
2016-01-08	14.240	14.360	13.610	13.700	13.700	822,889
2016-01-07	13.850	14.180	13.600	14.050	14.050	1,202,170
2016-01-06	13.970	14.900	13.810	14.200	14.200	1,156,392
2016-01-05	14.290	14.480	13.603	14.230	14.230	1,462,636
2016-01-04	15.340	15.340	14.110	14.340	14.340	1,503,858
2015-12-31	16.000	16.230	15.530	15.570	15.570	942,960
2015-12-30	15.930	16.300	15.840	16.050	16.050	889,298
2015-12-29	16.650	16.830	16.020	16.170	16.170	735,291
2015-12-28	16.460	16.950	16.290	16.580	16.580	812,253
2015-12-24	16.970	16.970	16.460	16.540	16.540	382,137
2015-12-23	16.310	16.890	16.310	16.820	16.820	648,518
2015-12-22	16.010	16.640	15.600	16.200	16.200	1,308,936
2015-12-21	17.000	17.270	15.370	16.010	16.010	1,530,468
2015-12-18	16.810	17.470	16.550	16.810	16.810	6,288,475
2015-12-17	17.720	17.950	16.710	16.960	16.960	1,252,448
2015-12-16	17.740	17.940	17.020	17.710	17.710	1,214,225
2015-12-15	17.040	17.760	16.668	17.270	17.270	1,114,461
2015-12-14	17.540	17.920	16.850	17.090	17.090	1,192,256
2015-12-11	17.700	18.390	17.320	17.650	17.650	1,973,515
2015-12-10	17.630	18.120	17.510	17.690	17.690	1,806,582
2015-12-09	17.750	18.230	17.490	17.560	17.560	2,244,503
2015-12-08	16.110	17.710	16.110	17.550	17.550	1,676,386
2015-12-07	16.750	17.700	16.410	17.530	17.530	3,064,546
2015-12-04	16.000	17.150	15.600	16.760	16.760	3,300,560
2015-12-03	16.100	16.200	14.560	15.690	15.690	4,369,862
2015-12-02	13.740	14.590	13.650	13.920	13.920	2,329,256
2015-12-01	12.850	13.810	12.720	13.730	13.730	1,311,335
2015-11-30	13.010	13.130	12.630	12.910	12.910	1,255,423
2015-11-27	13.010	13.270	12.260	12.960	12.960	853,500
2015-11-25	14.090	14.090	13.050	13.080	13.080	1,399,515
2015-11-24	14.290	14.330	13.650	13.910	13.910	1,780,750
2015-11-23	15.080	15.170	13.500	14.110	14.110	2,900,619
2015-11-20	15.890	16.000	14.550	14.740	14.740	6,171,869
2015-11-19	17.250	18.060	17.175	17.400	17.400	405,374
2015-11-18	17.250	17.500	17.120	17.270	17.270	595,961
2015-11-17	17.190	17.540	17.060	17.190	17.190	604,913
2015-11-16	17.180	17.300	17.000	17.250	17.250	375,304
2015-11-13	17.140	17.440	16.970	17.240	17.240	721,809
2015-11-12	17.050	17.490	17.030	17.100	17.100	374,166
2015-11-11	17.120	17.435	17.060	17.110	17.110	665,013
2015-11-10	17.550	17.650	16.900	17.400	17.400	714,915
2015-11-09	17.500	17.890	17.500	17.610	17.610	597,970
2015-11-06	17.800	18.050	17.301	17.620	17.620	389,603
2015-11-05	17.350	17.730	17.250	17.650	17.650	704,201
2015-11-04	17.650	17.790	17.000	17.040	17.040	728,119
2015-11-03	17.380	17.680	16.910	17.440	17.440	831,993
2015-11-02	18.350	18.359	16.680	16.960	16.960	1,542,433
2015-10-30	17.830	17.990	17.250	17.630	17.630	712,858

← NewerPage 46 of 47 · 2,777 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.