|
Closing price on 1/16/2017
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
23.85 |
| Volume |
478,305 |
| Split-adjusted Price |
14.71 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
-0.35 / -1.45%
|
24.70
|
24.70
|
23.85
|
23.85
|
23.98
|
14.71
|
478,305
|
|
|
1/13/2017
|
+0.20 / +0.83%
|
24.10
|
24.50
|
23.90
|
24.20
|
24.16
|
14.92
|
135,330
|
|
|
1/12/2017
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.15
|
14.80
|
137,980
|
|
|
1/11/2017
|
+0.10 / +0.41%
|
24.20
|
24.60
|
24.15
|
24.30
|
24.32
|
14.98
|
215,700
|
|
|
1/10/2017
|
-0.40 / -1.63%
|
24.50
|
24.70
|
24.20
|
24.20
|
24.46
|
14.92
|
116,020
|
|
|
1/9/2017
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.71
|
15.17
|
142,100
|
|
|
1/6/2017
|
-0.30 / -1.20%
|
24.80
|
25.40
|
24.70
|
24.70
|
25.01
|
15.23
|
341,520
|
|
|
1/5/2017
|
+0.60 / +2.46%
|
24.40
|
25.30
|
24.40
|
25.00
|
24.90
|
15.42
|
369,950
|
|
|
1/4/2017
|
+0.50 / +2.09%
|
23.75
|
24.95
|
23.75
|
24.40
|
24.37
|
15.05
|
184,690
|
|
|
1/3/2017
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.79
|
14.74
|
201,940
|
|
|
12/30/2016
|
+0.45 / +1.91%
|
23.50
|
24.10
|
23.50
|
23.95
|
23.90
|
14.77
|
142,190
|
|
|
12/29/2016
|
-0.30 / -1.26%
|
23.80
|
24.25
|
23.50
|
23.50
|
23.69
|
14.49
|
138,390
|
|
|
12/28/2016
|
-0.20 / -0.83%
|
23.70
|
24.10
|
23.70
|
23.80
|
23.92
|
14.68
|
182,110
|
|
|
12/27/2016
|
0.00 / 0.00%
|
23.70
|
24.30
|
23.70
|
24.00
|
23.92
|
14.80
|
351,040
|
|
|
12/26/2016
|
-0.60 / -2.44%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.13
|
14.80
|
103,750
|
|
|
12/23/2016
|
+0.20 / +0.82%
|
24.40
|
24.85
|
24.20
|
24.60
|
24.50
|
15.17
|
824,890
|
|
|
12/22/2016
|
+0.40 / +1.67%
|
23.80
|
24.80
|
23.60
|
24.40
|
24.16
|
15.05
|
281,750
|
|
|
12/21/2016
|
-0.80 / -3.23%
|
24.60
|
24.80
|
23.80
|
24.00
|
24.29
|
14.80
|
246,050
|
|
|
12/20/2016
|
-0.70 / -2.75%
|
25.50
|
25.50
|
24.80
|
24.80
|
25.17
|
15.29
|
232,540
|
|
|
12/19/2016
|
+1.60 / +6.69%
|
23.80
|
25.55
|
23.70
|
25.50
|
25.17
|
15.72
|
625,170
|
|
|
12/16/2016
|
-0.10 / -0.42%
|
23.30
|
24.10
|
23.30
|
23.90
|
23.91
|
14.74
|
203,080
|
|
|
12/15/2016
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.00
|
24.00
|
23.77
|
14.80
|
409,280
|
|
|
12/14/2016
|
+1.55 / +6.97%
|
23.00
|
23.80
|
22.80
|
23.80
|
23.40
|
14.68
|
649,380
|
|
|
12/13/2016
|
+1.45 / +6.97%
|
20.60
|
22.25
|
20.60
|
22.25
|
21.79
|
13.72
|
468,290
|
|
|
12/12/2016
|
+0.20 / +0.97%
|
20.75
|
20.80
|
20.30
|
20.80
|
20.59
|
12.83
|
159,580
|
|
|
12/9/2016
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.35
|
20.60
|
20.55
|
12.70
|
119,510
|
|
|
12/8/2016
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.40
|
20.60
|
20.55
|
12.70
|
111,180
|
|
|
12/7/2016
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.57
|
12.64
|
101,060
|
|
|
12/6/2016
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.30
|
20.70
|
20.64
|
12.76
|
159,420
|
|
|
12/5/2016
|
-0.95 / -4.39%
|
21.65
|
21.65
|
20.70
|
20.70
|
20.99
|
12.76
|
148,290
|
|
|