Everpure, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	13.690	14.320	13.690	14.320	14.320	531,519
2016-04-21	14.210	14.245	13.460	13.790	13.790	1,401,146
2016-04-20	14.750	14.750	14.115	14.160	14.160	1,210,407
2016-04-19	14.330	15.020	14.250	14.660	14.660	1,138,946
2016-04-18	14.140	14.560	14.010	14.420	14.420	739,514
2016-04-15	14.610	14.640	14.130	14.150	14.150	1,613,029
2016-04-14	14.800	14.990	14.610	14.650	14.650	698,624
2016-04-13	14.450	15.000	14.450	14.910	14.910	1,413,598
2016-04-12	14.410	14.750	14.200	14.450	14.450	779,935
2016-04-11	14.360	14.690	14.245	14.420	14.420	650,016
2016-04-08	14.660	14.700	14.205	14.310	14.310	730,586
2016-04-07	14.800	14.970	14.300	14.590	14.590	908,397
2016-04-06	14.730	15.040	14.575	15.000	15.000	2,546,231
2016-04-05	14.070	15.350	13.900	14.670	14.670	2,217,746
2016-04-04	13.710	14.800	13.570	14.390	14.390	6,924,350
2016-04-01	13.650	14.550	13.470	14.460	14.460	1,590,804
2016-03-31	13.250	14.080	13.130	13.690	13.690	1,325,881
2016-03-30	13.340	13.500	12.957	13.300	13.300	892,515
2016-03-29	13.360	13.460	12.500	13.310	13.310	1,023,656
2016-03-28	13.100	13.460	12.650	13.400	13.400	783,837
2016-03-24	13.240	13.350	12.530	13.050	13.050	916,098
2016-03-23	13.840	13.840	12.990	13.050	13.050	770,054
2016-03-22	12.950	13.990	12.860	13.840	13.840	1,344,143
2016-03-21	12.410	13.040	12.367	12.950	12.950	1,723,426
2016-03-18	13.070	13.070	12.230	12.420	12.420	3,043,387
2016-03-17	12.310	13.180	12.260	13.020	13.020	1,627,698
2016-03-16	12.370	12.820	12.100	12.360	12.360	1,602,438
2016-03-15	13.040	13.062	12.250	12.360	12.360	1,263,954
2016-03-14	13.000	13.200	12.750	13.010	13.010	1,176,997
2016-03-11	13.010	13.250	12.550	13.000	13.000	797,887
2016-03-10	13.300	13.330	12.650	12.820	12.820	958,243
2016-03-09	13.290	13.520	12.960	13.220	13.220	746,873
2016-03-08	13.460	13.460	12.840	13.150	13.150	1,278,507
2016-03-07	13.980	14.320	13.110	13.400	13.400	1,534,398
2016-03-04	14.450	15.000	13.760	13.870	13.870	1,220,916
2016-03-03	16.400	16.400	13.910	14.370	14.370	4,192,480
2016-03-02	15.170	15.950	15.000	15.710	15.710	1,689,052
2016-03-01	14.420	15.450	14.250	14.980	14.980	1,827,313
2016-02-29	13.500	14.480	13.340	14.380	14.380	1,368,379
2016-02-26	13.300	13.840	13.120	13.240	13.240	1,229,880
2016-02-25	12.280	13.490	12.250	13.190	13.190	1,407,745
2016-02-24	12.580	12.840	12.180	12.350	12.350	1,405,961
2016-02-23	12.580	12.870	12.320	12.790	12.790	484,183
2016-02-22	12.800	13.080	12.500	12.680	12.680	456,128
2016-02-19	12.830	12.890	12.300	12.800	12.800	352,543
2016-02-18	12.950	13.330	12.270	12.810	12.810	601,594
2016-02-17	12.700	14.000	12.680	13.030	13.030	1,132,149
2016-02-16	11.960	13.170	11.860	12.610	12.610	766,862
2016-02-12	11.720	12.000	11.160	11.970	11.970	372,205
2016-02-11	11.800	12.150	11.520	11.640	11.640	525,391
2016-02-10	11.750	12.220	11.750	12.000	12.000	548,090
2016-02-09	12.500	12.625	11.750	11.990	11.990	798,722
2016-02-08	12.030	12.820	11.050	12.770	12.770	1,884,062
2016-02-05	13.000	13.120	12.010	12.220	12.220	1,101,753
2016-02-04	12.400	13.350	12.070	13.090	13.090	785,950
2016-02-03	12.430	12.770	12.000	12.420	12.420	677,360
2016-02-02	12.830	13.110	12.120	12.430	12.430	772,970
2016-02-01	12.960	13.120	12.650	13.000	13.000	536,919
2016-01-29	13.190	13.870	12.940	13.010	13.010	701,448
2016-01-28	13.910	13.940	13.040	13.100	13.100	666,803

← NewerPage 45 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.