EVOLVING SYS Stock Price History | Historical EVOL Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	6.600	6.600	6.480	6.580	0	-0.07(-1.05%)
May 23, 2013	6.450	6.670	6.440	6.650	0	+0.14(+2.15%)
May 22, 2013	6.590	6.660	6.490	6.510	0	-0.13(-1.99%)
May 21, 2013	6.650	6.860	6.530	6.642	0	+0.13(+2.03%)
May 20, 2013	6.510	6.680	6.500	6.510	0	+0.00(+0.00%)
May 17, 2013	6.500	6.610	6.430	6.510	0	+0.08(+1.24%)
May 16, 2013	6.260	6.488	6.260	6.430	47,454	+0.21(+3.38%)
May 15, 2013	6.200	6.260	6.150	6.220	0	+0.21(+3.49%)
May 13, 2013	5.840	6.010	5.710	6.010	0	+0.15(+2.56%)
May 10, 2013	5.760	5.900	5.700	5.860	0	+0.07(+1.21%)
May 09, 2013	5.530	5.800	5.500	5.790	0	+0.22(+3.95%)
May 08, 2013	5.800	5.970	5.500	5.570	0	-0.05(-0.89%)
May 07, 2013	5.590	5.710	5.480	5.620	0	-0.01(-0.18%)
May 06, 2013	5.630	5.701	5.490	5.630	0	-0.05(-0.88%)
May 03, 2013	5.500	5.680	5.500	5.680	0	+0.03(+0.53%)
May 02, 2013	5.660	5.838	5.570	5.650	0	-0.01(-0.18%)
May 01, 2013	5.690	5.750	5.550	5.660	0	-0.08(-1.39%)
Apr 30, 2013	5.980	5.990	5.720	5.740	0	-0.08(-1.37%)
Apr 29, 2013	6.020	6.020	5.820	5.820	14,834	-0.16(-2.68%)
Apr 26, 2013	5.970	6.040	5.970	5.980	7,389	+0.01(+0.17%)
Apr 25, 2013	5.950	5.982	5.910	5.970	4,628	+0.06(+1.02%)
Apr 24, 2013	6.000	6.049	5.910	5.910	0	-0.11(-1.83%)
Apr 23, 2013	5.950	6.099	5.920	6.020	18,200	+0.05(+0.84%)
Apr 22, 2013	5.940	6.050	5.940	5.970	26,179	+0.09(+1.53%)
Apr 19, 2013	6.025	6.029	5.810	5.880	8,342	+0.05(+0.86%)
Apr 18, 2013	6.010	6.050	5.810	5.830	9,898	-0.14(-2.35%)
Apr 17, 2013	5.960	6.050	5.800	5.970	16,338	+0.05(+0.84%)
Apr 16, 2013	6.180	6.190	5.900	5.920	64,075	-0.28(-4.52%)
Apr 15, 2013	6.230	6.230	6.100	6.200	12,712	-0.01(-0.16%)
Apr 12, 2013	6.110	6.235	6.110	6.210	7,748	+0.13(+2.14%)
Apr 11, 2013	6.130	6.130	6.000	6.080	26,233	-0.07(-1.14%)
Apr 10, 2013	6.070	6.222	6.070	6.150	1,834	-0.04(-0.65%)
Apr 09, 2013	6.200	6.300	6.070	6.190	108,976	+0.01(+0.13%)
Apr 08, 2013	6.220	6.220	6.078	6.182	1,843	-0.01(-0.13%)
Apr 05, 2013	6.010	6.200	6.000	6.190	15,579	+0.02(+0.32%)
Apr 04, 2013	6.260	6.329	6.110	6.170	17,550	-0.04(-0.64%)
Apr 03, 2013	6.250	6.370	6.160	6.210	5,074	-0.08(-1.27%)
Apr 02, 2013	6.440	6.440	6.230	6.290	10,503	-0.14(-2.18%)
Apr 01, 2013	6.260	6.430	6.250	6.430	17,142	+0.09(+1.42%)
Mar 28, 2013	6.296	6.340	6.150	6.340	8,068	+0.12(+1.93%)
Mar 27, 2013	6.200	6.330	6.160	6.220	17,935	+0.03(+0.48%)
Mar 26, 2013	6.331	6.440	6.190	6.190	22,701	-0.12(-1.90%)
Mar 25, 2013	6.620	6.620	6.280	6.310	24,553	-0.26(-3.96%)
Mar 22, 2013	6.602	6.670	6.550	6.570	4,792	-0.12(-1.79%)
Mar 21, 2013	6.630	6.770	6.610	6.690	6,700	+0.18(+2.76%)
Mar 20, 2013	6.760	6.870	6.500	6.510	15,891	-0.23(-3.41%)
Mar 19, 2013	6.600	6.940	6.580	6.740	19,121	+0.14(+2.12%)
Mar 18, 2013	6.650	6.860	6.600	6.600	8,541	-0.15(-2.22%)
Mar 15, 2013	6.730	6.920	6.700	6.750	12,838	+0.00(+0.00%)
Mar 14, 2013	6.850	6.970	6.620	6.750	46,619	-0.11(-1.60%)
Mar 13, 2013	6.750	7.070	6.750	6.860	107,467	-0.16(-2.28%)
Mar 12, 2013	6.500	7.020	6.300	7.020	59,375	+0.54(+8.33%)
Mar 11, 2013	6.600	6.600	6.480	6.480	49,384	-0.01(-0.15%)
Mar 08, 2013	6.500	6.530	6.470	6.490	21,589	-0.03(-0.46%)
Mar 07, 2013	6.665	6.750	6.250	6.520	9,802	-0.21(-3.12%)
Mar 06, 2013	6.500	6.740	6.500	6.730	32,597	+0.23(+3.54%)
Mar 05, 2013	6.640	6.750	6.500	6.500	50,495	-0.16(-2.40%)
Mar 04, 2013	6.700	6.750	6.650	6.660	8,424	-0.04(-0.60%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates