Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.90	49.36	48.47	49.21	2,549,174	+0.46(+0.94%)
Nov 29, 2018	49.10	49.11	48.17	48.76	1,995,243	-0.26(-0.52%)
Nov 28, 2018	49.31	49.66	48.76	49.01	1,666,036	-0.31(-0.63%)
Nov 27, 2018	48.97	49.33	48.54	49.32	1,869,554	+0.37(+0.76%)
Nov 26, 2018	48.16	48.96	48.16	48.95	1,964,946	+0.66(+1.36%)
Nov 23, 2018	48.23	48.35	47.65	48.30	655,939	+0.07(+0.14%)
Nov 21, 2018		48.23	48.23	48.23	0	-0.86(-1.76%)
Nov 20, 2018	49.50	49.88	48.93	49.09	2,122,422	-0.12(-0.25%)
Nov 19, 2018	49.38	49.49	48.67	49.22	1,989,617	-0.22(-0.45%)
Nov 16, 2018	49.94	50.24	49.22	49.44	2,517,718	+0.02(+0.05%)
Nov 15, 2018	49.09	49.52	48.58	49.41	2,295,541	+0.12(+0.25%)
Nov 14, 2018	48.90	49.55	48.72	49.29	2,212,087	+0.17(+0.35%)
Nov 13, 2018	48.71	49.22	48.24	49.12	1,771,685	+0.35(+0.71%)
Nov 12, 2018	47.86	49.17	47.81	48.77	1,645,917	+0.79(+1.65%)
Nov 09, 2018	47.05	48.11	46.90	47.98	1,692,017	+1.00(+2.12%)
Nov 08, 2018	47.70	47.70	46.22	46.99	2,150,793	-0.03(-0.07%)
Nov 07, 2018	47.02	47.25	46.66	47.02	1,580,275	+0.13(+0.28%)
Nov 06, 2018	46.35	46.99	46.22	46.89	1,319,891	+0.56(+1.21%)
Nov 05, 2018	45.75	46.68	45.71	46.33	1,618,410	+0.42(+0.91%)
Nov 02, 2018	46.22	46.54	45.63	45.91	1,195,624	-0.23(-0.50%)
Nov 01, 2018	45.99	46.23	45.80	46.14	2,162,224	+0.10(+0.21%)
Oct 31, 2018	46.12	46.38	45.57	46.04	2,574,683	-0.24(-0.52%)
Oct 30, 2018	46.68	46.82	45.93	46.28	1,761,681	-0.24(-0.51%)
Oct 29, 2018	46.22	46.91	46.22	46.52	1,569,229	+0.37(+0.80%)
Oct 26, 2018	46.82	47.07	45.71	46.15	2,168,589	-0.52(-1.11%)
Oct 25, 2018	46.90	46.90	46.47	46.67	1,441,815	-0.46(-0.98%)
Oct 24, 2018	46.57	47.44	46.39	47.13	1,816,086	+0.72(+1.56%)
Oct 23, 2018	47.06	47.07	46.14	46.40	1,941,076	-0.31(-0.67%)
Oct 22, 2018	46.89	46.93	46.47	46.72	1,799,040	-0.17(-0.37%)
Oct 19, 2018	46.25	47.02	46.15	46.89	1,847,064	+0.62(+1.35%)
Oct 18, 2018	46.11	46.29	45.91	46.26	1,433,144	+0.21(+0.45%)
Oct 17, 2018	46.08	46.30	45.92	46.06	1,422,284	-0.11(-0.23%)
Oct 16, 2018	45.70	46.41	45.54	46.17	1,994,175	+0.34(+0.74%)
Oct 15, 2018	45.75	46.15	45.75	45.83	1,507,279	+0.09(+0.20%)
Oct 12, 2018	45.61	45.94	45.14	45.74	2,138,066	+0.07(+0.14%)
Oct 11, 2018	46.30	46.50	45.41	45.67	3,060,641	-0.47(-1.02%)
Oct 10, 2018	46.21	46.85	46.10	46.14	2,274,088	-0.22(-0.48%)
Oct 09, 2018	46.28	46.67	46.05	46.36	1,569,748	+0.21(+0.46%)
Oct 08, 2018	45.85	46.39	45.83	46.15	2,646,306	+0.33(+0.72%)
Oct 05, 2018	45.30	45.94	45.29	45.82	2,019,258	+0.39(+0.85%)
Oct 04, 2018	45.01	45.63	44.62	45.43	1,585,446	+0.30(+0.66%)
Oct 03, 2018	45.52	45.75	44.62	45.14	2,343,432	-0.45(-0.99%)
Oct 02, 2018	45.34	45.74	45.32	45.59	1,818,672	+0.25(+0.56%)
Oct 01, 2018	45.20	45.52	45.08	45.34	1,409,757	+0.17(+0.38%)
Sep 28, 2018	44.82	45.19	44.69	45.16	3,501,384	+0.50(+1.12%)
Sep 27, 2018	44.63	45.04	44.59	44.66	2,898,028	+0.07(+0.15%)
Sep 26, 2018	45.34	45.57	44.56	44.60	1,882,872	-0.65(-1.44%)
Sep 25, 2018	45.69	45.72	45.17	45.24	3,406,420	-0.52(-1.13%)
Sep 24, 2018	46.01	46.03	45.48	45.76	3,202,464	-0.18(-0.39%)
Sep 21, 2018	45.73	46.18	45.45	45.94	8,897,868	+0.08(+0.18%)
Sep 20, 2018	45.88	46.10	45.52	45.86	3,332,777	-0.12(-0.25%)
Sep 19, 2018	47.28	47.28	45.81	45.98	4,032,475	-1.29(-2.73%)
Sep 18, 2018	47.26	47.54	46.40	47.27	1,727,544	-0.18(-0.38%)
Sep 17, 2018	47.63	47.80	47.27	47.45	1,647,861	-0.05(-0.10%)
Sep 14, 2018	47.75	47.75	47.10	47.50	1,542,929	-0.28(-0.59%)
Sep 13, 2018	47.89	47.97	47.53	47.78	1,562,284	-0.04(-0.09%)
Sep 12, 2018	47.98	48.19	47.69	47.82	1,485,511	-0.21(-0.45%)
Sep 11, 2018	47.97	48.31	47.97	48.03	1,452,908	-0.06(-0.12%)
Sep 10, 2018	48.05	48.50	47.94	48.09	2,018,679	+0.15(+0.31%)
Sep 07, 2018	48.05	48.40	47.93	47.94	1,943,741	-0.53(-1.10%)
Sep 06, 2018	48.03	48.75	48.03	48.48	1,896,499	+0.35(+0.73%)
Sep 05, 2018	47.39	48.21	47.39	48.12	2,276,408	+0.83(+1.76%)
Sep 04, 2018	47.09	47.43	46.90	47.29	1,380,644	+0.38(+0.81%)
Aug 31, 2018		46.91	46.91	46.91	0	-0.25(-0.52%)
Aug 30, 2018	47.10	47.37	46.97	47.16	1,208,925	+0.20(+0.42%)
Aug 29, 2018	46.72	47.13	46.64	46.96	1,539,636	+0.17(+0.37%)
Aug 28, 2018	46.41	47.10	46.27	46.79	1,737,580	+0.33(+0.71%)
Aug 27, 2018	46.85	47.11	46.25	46.46	2,456,514	-0.40(-0.85%)
Aug 24, 2018	46.47	46.92	46.18	46.86	1,394,891	+0.42(+0.90%)
Aug 23, 2018	46.42	46.83	46.35	46.45	1,220,995	-0.04(-0.09%)
Aug 22, 2018	46.93	47.01	46.34	46.49	1,599,108	-0.34(-0.73%)
Aug 21, 2018	47.02	47.05	46.76	46.83	2,120,042	-0.36(-0.76%)
Aug 20, 2018	47.20	47.51	47.02	47.19	1,732,709	-0.02(-0.03%)
Aug 17, 2018	46.96	47.49	46.80	47.20	4,639,748	+0.16(+0.33%)
Aug 16, 2018	46.96	47.21	46.74	47.05	2,241,605	-0.01(-0.02%)
Aug 15, 2018	46.87	47.49	46.71	47.06	1,745,299	+0.20(+0.44%)
Aug 14, 2018	47.02	47.28	46.77	46.85	1,266,687	-0.14(-0.30%)
Aug 13, 2018	46.86	47.15	46.50	46.99	2,424,074	-0.06(-0.12%)
Aug 10, 2018	46.59	47.30	46.59	47.05	1,848,126	+0.54(+1.16%)
Aug 09, 2018	45.35	46.76	45.28	46.51	1,973,948	+0.53(+1.15%)
Aug 08, 2018	46.01	46.18	45.77	45.98	1,362,609	-0.20(-0.44%)
Aug 07, 2018	45.80	46.31	45.61	46.18	1,731,128	+0.38(+0.84%)
Aug 06, 2018	45.82	46.41	45.64	45.80	1,421,050	-0.02(-0.05%)
Aug 03, 2018	45.59	46.20	45.22	45.83	1,336,045	+0.29(+0.64%)
Aug 02, 2018	45.30	45.78	45.17	45.53	1,325,677	+0.18(+0.40%)
Aug 01, 2018	45.52	45.71	44.81	45.35	1,121,291	-0.40(-0.87%)
Jul 31, 2018	45.28	45.87	44.90	45.75	1,416,834	+0.55(+1.23%)
Jul 30, 2018	45.11	45.59	44.72	45.20	1,166,426	+0.07(+0.14%)
Jul 27, 2018	45.21	45.46	44.78	45.13	1,242,137	-0.12(-0.27%)
Jul 26, 2018	45.12	45.58	44.95	45.25	1,166,631	+0.36(+0.80%)
Jul 25, 2018	44.82	45.30	44.73	44.90	2,388,765	+0.04(+0.09%)
Jul 24, 2018	44.79	45.12	44.35	44.85	1,913,505	-0.05(-0.11%)
Jul 23, 2018	45.51	45.52	44.81	44.90	1,789,827	-0.54(-1.18%)
Jul 20, 2018	45.49	45.81	45.32	45.44	1,002,268	-0.36(-0.78%)
Jul 19, 2018	45.39	46.15	45.39	45.80	1,072,037	+0.49(+1.08%)
Jul 18, 2018	45.54	45.70	45.01	45.31	834,161	-0.39(-0.86%)
Jul 17, 2018	45.87	45.98	45.55	45.70	1,487,968	+0.02(+0.05%)
Jul 16, 2018	45.48	45.75	45.31	45.68	907,857	+0.07(+0.16%)
Jul 13, 2018	45.52	45.74	45.31	45.61	1,089,507	+0.13(+0.29%)
Jul 12, 2018	45.44	45.74	45.15	45.47	1,744,892	-0.18(-0.39%)
Jul 11, 2018	45.01	45.79	44.81	45.65	1,301,529	+0.79(+1.76%)
Jul 10, 2018	44.35	44.90	44.19	44.86	2,177,842	+0.19(+0.42%)
Jul 09, 2018	46.25	46.28	44.54	44.68	1,604,457	-1.62(-3.51%)
Jul 06, 2018	46.05	46.57	46.01	46.30	1,523,070	+0.16(+0.35%)
Jul 05, 2018	46.13	46.28	45.65	46.14	1,868,207	+0.01(+0.02%)
Jul 03, 2018		46.13	46.13	46.13	0	-0.21(-0.46%)
Jul 02, 2018	45.79	46.40	45.77	46.34	2,393,176	+0.54(+1.18%)
Jun 29, 2018	45.30	45.88	44.92	45.80	2,684,434	+0.36(+0.79%)
Jun 28, 2018	45.16	45.92	45.11	45.44	1,503,630	+0.20(+0.45%)
Jun 27, 2018	44.94	45.52	44.87	45.24	1,847,175	+0.20(+0.45%)
Jun 26, 2018	44.51	45.56	44.51	45.03	2,474,138	+0.24(+0.55%)
Jun 25, 2018	44.34	44.94	44.07	44.79	2,490,702	+0.38(+0.86%)
Jun 22, 2018	44.10	44.50	44.01	44.41	3,008,341	+0.22(+0.50%)
Jun 21, 2018	44.37	44.68	43.97	44.19	2,392,071	-0.02(-0.06%)
Jun 20, 2018	43.82	44.42	43.48	44.21	1,662,351	+0.19(+0.43%)
Jun 19, 2018	43.43	44.05	43.30	44.02	3,169,936	+0.85(+1.96%)
Jun 18, 2018	43.05	43.41	42.82	43.17	2,298,440	+0.12(+0.28%)
Jun 15, 2018		43.36	42.13	43.05	7,268,471	+0.68(+1.60%)
Jun 14, 2018	42.78	43.03	42.11	42.38	3,058,060	-0.19(-0.44%)
Jun 13, 2018	42.74	43.33	42.15	42.56	2,561,005	-0.06(-0.13%)
Jun 12, 2018	42.28	42.79	41.98	42.62	3,624,081	+0.55(+1.32%)
Jun 11, 2018	41.98	42.22	41.63	42.07	3,053,488	+0.20(+0.49%)
Jun 08, 2018	42.63	42.83	41.81	41.86	2,244,448	-0.50(-1.17%)
Jun 07, 2018	42.62	42.87	42.20	42.36	3,590,367	-0.29(-0.69%)
Jun 06, 2018			42.51	42.65	4,466,119	-1.60(-3.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Evergy Inc (NY: EVRG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Evergy Inc (NY: EVRG )

Historical Prices

Sections

Services