04:15:01 EST Fri 22 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-02-21XEVJ12.1512.1512.1312.1518,2593911.8216.00
2019-02-20XEVJ12.1412.1512.1012.150.006715,8004011.8016.00
2019-02-19XEVJ12.1412.1812.1412.14330.02337,7953211.7612.48
2019-02-18XEVJ12.100112.128212.1012.120.02140011.7512.47
2019-02-15XEVJ12.100112.128212.1012.120.02144,7742511.7512.47
2019-02-14XEVJ12.0412.098612.0412.09860.0486781811.6816.00
2019-02-13XEVJ12.085112.1012.0512.05-0.0618,2716111.8016.00
2019-02-12XEVJ12.0112.1212.0112.110.0518,0705411.6412.36
2019-02-11XEVJ11.9512.0711.9512.060.1020,1435411.6016.00
2019-02-08XEVJ12.0112.0211.9511.960.04715,5737511.5616.00
2019-02-07XEVJ11.9611.9611.9611.962211.5512.26
2019-02-06XEVJ11.903711.9611.903711.960.03695,7971311.5316.00
2019-02-05XEVJ11.910911.930111.8911.92310.00313,3623211.4016.00
2019-02-04XEVJ11.9811.9811.9211.92-0.0315,0813511.4116.00
2019-02-01XEVJ11.8411.9511.8411.950.0575,0463911.4116.00
2019-01-31XEVJ11.8611.9111.8111.8930.08313,0125711.3516.00
2019-01-30XEVJ11.7311.8111.7311.810.04518,1864111.2816.00
2019-01-29XEVJ11.7511.76511.7511.7650.04510,1062411.2812.66
2019-01-28XEVJ11.7911.7911.7111.72-0.058,9976811.2811.98
2019-01-25XEVJ11.7911.7911.7211.770.029512,5393411.2916.00
2019-01-24XEVJ11.6711.7911.6611.74050.110513,7928211.2511.95
2019-01-23XEVJ11.5711.6311.552511.630.0830,5429311.2311.90
2019-01-22XEVJ11.5711.57911.5111.550.055,1862311.1816.00
2019-01-21XEVJ11.5511.5511.5011.50-0.058,258011.2211.91
2019-01-18XEVJ11.5511.5511.5011.50-0.058,2586011.2211.91
2019-01-17XEVJ11.5711.616511.5511.55-0.0511,4996611.2211.91
2019-01-16XEVJ11.6311.6311.5911.600.017,1754511.2216.00
2019-01-15XEVJ11.6211.6311.5911.59-0.02544,52315411.2311.92
2019-01-14XEVJ11.6111.6311.6011.6150.01533,59321111.2311.92
2019-01-11XEVJ11.5011.6011.5011.600.055718,8958611.2116.00
2019-01-10XEVJ11.6011.6011.5111.590.0810,4546511.2316.00
2019-01-09XEVJ11.5411.5511.5111.510.0519,2899211.1916.00
2019-01-08XEVJ11.5211.5911.4611.460.038,9407211.1916.00
2019-01-07XEVJ11.4511.5211.4211.430.0213,1176311.1711.86
2019-01-04XEVJ11.4111.4111.3711.41-0.036,5572710.4916.00
2019-01-03XEVJ11.3611.44611.3011.440.0923,4568111.0711.75
2019-01-02XEVJ11.1911.3511.1811.350.1619,6976310.9411.64
2019-01-01XEVJ11.1811.199911.1411.190.007222,915010.9815.00
2018-12-31XEVJ11.1811.199911.1411.190.007222,91510110.9815.00
2018-12-28XEVJ11.1811.2211.145911.18280.012823,8493610.7615.00
2018-12-27XEVJ11.1111.1711.0911.170.05957,9762610.7611.18
2018-12-26XEVJ11.0811.112411.0811.11050.01051,6331110.7111.18
2018-12-25XEVJ11.1711.1711.0811.100.015,763010.7211.18
2018-12-24XEVJ11.1711.1711.0811.100.015,7632310.7211.18
2018-12-21XEVJ11.1311.132411.0811.09-0.04626,1953810.7111.18
2018-12-20XEVJ11.1511.2611.1111.1362-0.063823,4658510.6612.00
2018-12-19XEVJ11.1411.2211.0811.200.0336,87310110.8111.42
2018-12-18XEVJ11.2911.2911.1711.17-0.0914,1295710.7913.00
2018-12-17XEVJ11.2511.2611.200111.260.013,7301510.8011.42
2018-12-14XEVJ11.2011.2511.2011.25-0.013,3632310.8711.48
2018-12-13XEVJ11.3511.4111.2411.26-0.0910,1457610.9111.52
2018-12-12XEVJ11.3911.447511.3511.350.00575,2242110.9611.58
2018-12-11XEVJ11.3811.4111.3811.390.015,3872511.0411.64
2018-12-10XEVJ11.4011.4411.3311.380.0421,28418711.0313.00
2018-12-07XEVJ11.3111.3411.3111.340.051,2123710.9811.61
2018-12-06XEVJ11.2511.2911.2511.292,5164310.9611.59
2018-12-05XEVJ11.1811.2911.1811.290.145,168010.9111.53
2018-12-04XEVJ11.1811.2911.1811.290.145,1682410.9111.53
2018-12-03XEVJ11.1611.1611.1111.150.0254,7242010.8411.46
2018-11-30XEVJ11.0811.1611.0811.1250.0156,0322810.8111.43
2018-11-29XEVJ11.0411.164911.0411.110.037,5053810.8513.00
2018-11-28XEVJ10.9911.0810.9811.080.0610,9226310.7311.34
2018-11-27XEVJ11.0411.0610.9811.0216,6567010.7015.00
2018-11-26XEVJ10.9611.1010.9511.020.0514,8548110.6911.30
2018-11-23XEVJ11.0411.0410.9710.970.022,7571610.6715.00