|
Closing price on 1/29/2018
|
|
| Open |
18.20 |
| High |
18.35 |
| Low |
17.70 |
| Volume |
181,710 |
| Split-adjusted Price |
11.51 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.40 / -2.20%
|
18.20
|
18.35
|
17.70
|
17.80
|
18.00
|
11.51
|
181,710
|
|
|
1/26/2018
|
-0.05 / -0.27%
|
18.25
|
18.35
|
17.90
|
18.20
|
18.23
|
11.77
|
401,040
|
|
|
1/25/2018
|
+0.05 / +0.27%
|
18.60
|
18.60
|
18.15
|
18.25
|
18.42
|
11.80
|
508,320
|
|
|
1/22/2018
|
-0.70 / -3.70%
|
19.00
|
19.00
|
18.10
|
18.20
|
18.67
|
11.77
|
267,350
|
|
|
1/19/2018
|
+0.05 / +0.27%
|
18.85
|
19.20
|
18.85
|
18.90
|
18.94
|
12.22
|
258,790
|
|
|
1/18/2018
|
+0.45 / +2.45%
|
18.25
|
18.90
|
18.25
|
18.85
|
18.55
|
12.19
|
322,050
|
|
|
1/17/2018
|
-0.60 / -3.16%
|
19.00
|
19.30
|
18.40
|
18.40
|
18.69
|
11.90
|
456,650
|
|
|
1/16/2018
|
-0.45 / -2.31%
|
19.55
|
19.55
|
18.90
|
19.00
|
19.13
|
12.29
|
340,880
|
|
|
1/15/2018
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.35
|
19.45
|
19.51
|
12.58
|
153,370
|
|
|
1/12/2018
|
-0.35 / -1.76%
|
19.75
|
20.00
|
19.55
|
19.55
|
19.68
|
12.64
|
247,790
|
|
|
1/11/2018
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.78
|
12.87
|
367,000
|
|
|
1/10/2018
|
-0.20 / -1.02%
|
19.85
|
19.90
|
19.50
|
19.50
|
19.60
|
12.61
|
361,080
|
|
|
1/9/2018
|
+0.30 / +1.55%
|
19.60
|
19.90
|
19.45
|
19.70
|
19.60
|
12.74
|
354,760
|
|
|
1/8/2018
|
+0.25 / +1.31%
|
19.35
|
19.40
|
18.95
|
19.40
|
19.17
|
12.55
|
458,410
|
|
|
1/5/2018
|
-0.05 / -0.26%
|
19.20
|
19.50
|
18.90
|
19.15
|
19.17
|
12.38
|
223,520
|
|
|
1/4/2018
|
-0.05 / -0.26%
|
19.30
|
19.50
|
19.05
|
19.20
|
19.30
|
12.42
|
236,120
|
|
|
1/3/2018
|
-0.25 / -1.28%
|
19.60
|
19.80
|
18.90
|
19.25
|
19.30
|
12.45
|
405,620
|
|
|
1/2/2018
|
-0.60 / -2.99%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.77
|
12.61
|
244,860
|
|
|
12/29/2017
|
-0.60 / -2.90%
|
20.70
|
21.00
|
20.10
|
20.10
|
20.43
|
13.00
|
474,900
|
|
|
12/28/2017
|
0.00 / 0.00%
|
20.70
|
21.05
|
20.60
|
20.70
|
20.88
|
13.39
|
376,330
|
|
|
12/27/2017
|
0.00 / 0.00%
|
20.50
|
21.15
|
20.50
|
20.70
|
20.84
|
13.39
|
403,420
|
|
|
12/26/2017
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.10
|
20.70
|
20.67
|
13.39
|
426,740
|
|
|
12/25/2017
|
+0.30 / +1.46%
|
20.60
|
21.30
|
20.25
|
20.80
|
21.00
|
13.45
|
573,880
|
|
|
12/22/2017
|
+0.60 / +3.02%
|
20.20
|
20.65
|
19.75
|
20.50
|
20.20
|
13.26
|
279,690
|
|
|
12/21/2017
|
-0.10 / -0.50%
|
20.00
|
20.40
|
19.75
|
19.90
|
20.12
|
12.87
|
317,880
|
|
|
12/20/2017
|
+0.40 / +2.04%
|
19.60
|
20.20
|
19.50
|
20.00
|
19.83
|
12.93
|
354,820
|
|
|
12/19/2017
|
-1.20 / -5.77%
|
20.80
|
20.80
|
19.60
|
19.60
|
20.28
|
12.68
|
496,240
|
|
|
12/18/2017
|
+0.40 / +1.96%
|
20.50
|
20.90
|
20.35
|
20.80
|
20.56
|
13.45
|
541,980
|
|
|
12/15/2017
|
+0.05 / +0.25%
|
20.60
|
20.90
|
20.05
|
20.40
|
20.42
|
13.19
|
385,760
|
|
|
12/14/2017
|
+1.15 / +5.99%
|
19.45
|
20.35
|
19.30
|
20.35
|
19.85
|
13.16
|
1,177,750
|
|
|