|
Closing price on 1/25/2019
|
|
| Open |
16.25 |
| High |
16.25 |
| Low |
15.85 |
| Volume |
54,940 |
| Split-adjusted Price |
10.26 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
-0.40 / -2.46%
|
16.25
|
16.25
|
15.85
|
15.85
|
16.02
|
10.26
|
54,940
|
|
|
1/24/2019
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.15
|
16.25
|
16.20
|
10.52
|
58,030
|
|
|
1/23/2019
|
-0.20 / -1.22%
|
16.15
|
16.50
|
16.15
|
16.15
|
16.18
|
10.45
|
19,160
|
|
|
1/22/2019
|
+0.30 / +1.87%
|
16.30
|
16.80
|
16.20
|
16.35
|
16.43
|
10.58
|
100,350
|
|
|
1/21/2019
|
+0.05 / +0.31%
|
16.15
|
16.25
|
16.05
|
16.05
|
16.12
|
10.39
|
46,710
|
|
|
1/18/2019
|
-0.30 / -1.84%
|
16.30
|
16.45
|
16.00
|
16.00
|
16.21
|
10.35
|
25,300
|
|
|
1/17/2019
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.28
|
10.55
|
23,410
|
|
|
1/16/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.25
|
16.50
|
16.53
|
10.68
|
38,360
|
|
|
1/15/2019
|
+0.35 / +2.14%
|
16.35
|
17.00
|
16.35
|
16.70
|
16.68
|
10.81
|
95,300
|
|
|
1/14/2019
|
+0.70 / +4.47%
|
15.60
|
16.40
|
15.55
|
16.35
|
15.90
|
10.58
|
253,320
|
|
|
1/11/2019
|
+0.05 / +0.32%
|
15.60
|
15.65
|
15.40
|
15.65
|
15.56
|
10.13
|
45,640
|
|
|
1/10/2019
|
-0.10 / -0.64%
|
15.95
|
15.95
|
15.60
|
15.60
|
15.61
|
10.09
|
20,110
|
|
|
1/9/2019
|
+0.20 / +1.29%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.74
|
10.16
|
42,760
|
|
|
1/8/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.45
|
15.50
|
15.50
|
10.03
|
27,930
|
|
|
1/7/2019
|
0.00 / 0.00%
|
15.50
|
15.75
|
15.50
|
15.50
|
15.56
|
10.03
|
9,000
|
|
|
1/4/2019
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.10
|
15.50
|
15.37
|
10.03
|
47,880
|
|
|
1/3/2019
|
-0.10 / -0.65%
|
15.65
|
15.65
|
15.10
|
15.35
|
15.28
|
9.93
|
66,110
|
|
|
1/2/2019
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.40
|
15.45
|
15.49
|
10.00
|
23,560
|
|
|
12/28/2018
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.40
|
15.45
|
15.48
|
10.00
|
61,760
|
|
|
12/27/2018
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.68
|
10.03
|
41,330
|
|
|
12/26/2018
|
0.00 / 0.00%
|
15.45
|
15.70
|
15.30
|
15.40
|
15.36
|
9.97
|
53,640
|
|
|
12/25/2018
|
-0.35 / -2.22%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.28
|
9.97
|
136,880
|
|
|
12/24/2018
|
+0.15 / +0.96%
|
15.55
|
16.00
|
15.55
|
15.75
|
15.77
|
10.19
|
92,140
|
|
|
12/21/2018
|
-0.10 / -0.64%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.62
|
10.09
|
64,020
|
|
|
12/20/2018
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.73
|
10.16
|
86,410
|
|
|
12/19/2018
|
-0.15 / -0.94%
|
16.20
|
16.20
|
15.70
|
15.75
|
15.87
|
10.19
|
94,490
|
|
|
12/18/2018
|
0.00 / 0.00%
|
15.90
|
16.35
|
15.50
|
15.90
|
15.99
|
10.29
|
127,420
|
|
|
12/17/2018
|
-1.15 / -6.74%
|
17.05
|
17.20
|
15.90
|
15.90
|
16.34
|
10.29
|
115,060
|
|
|
12/14/2018
|
-0.15 / -0.87%
|
17.35
|
17.45
|
17.00
|
17.05
|
17.12
|
11.03
|
70,490
|
|
|
12/13/2018
|
-0.15 / -0.86%
|
17.50
|
17.50
|
16.70
|
17.20
|
17.19
|
11.13
|
166,290
|
|
|