|
Closing price on 1/7/2019
|
|
| Open |
15.50 |
| High |
15.75 |
| Low |
15.50 |
| Volume |
9,000 |
| Split-adjusted Price |
10.59 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
0.00 / 0.00%
|
15.50
|
15.75
|
15.50
|
15.50
|
15.56
|
10.59
|
9,000
|
|
|
1/4/2019
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.10
|
15.50
|
15.37
|
10.59
|
47,880
|
|
|
1/3/2019
|
-0.10 / -0.65%
|
15.65
|
15.65
|
15.10
|
15.35
|
15.28
|
10.49
|
66,110
|
|
|
1/2/2019
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.40
|
15.45
|
15.49
|
10.56
|
23,560
|
|
|
12/28/2018
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.40
|
15.45
|
15.48
|
10.56
|
61,760
|
|
|
12/27/2018
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.68
|
10.59
|
41,330
|
|
|
12/26/2018
|
0.00 / 0.00%
|
15.45
|
15.70
|
15.30
|
15.40
|
15.36
|
10.53
|
53,640
|
|
|
12/25/2018
|
-0.35 / -2.22%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.28
|
10.53
|
136,880
|
|
|
12/24/2018
|
+0.15 / +0.96%
|
15.55
|
16.00
|
15.55
|
15.75
|
15.77
|
10.76
|
92,140
|
|
|
12/21/2018
|
-0.10 / -0.64%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.62
|
10.66
|
64,020
|
|
|
12/20/2018
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.73
|
10.73
|
86,410
|
|
|
12/19/2018
|
-0.15 / -0.94%
|
16.20
|
16.20
|
15.70
|
15.75
|
15.87
|
10.76
|
94,490
|
|
|
12/18/2018
|
0.00 / 0.00%
|
15.90
|
16.35
|
15.50
|
15.90
|
15.99
|
10.87
|
127,420
|
|
|
12/17/2018
|
-1.15 / -6.74%
|
17.05
|
17.20
|
15.90
|
15.90
|
16.34
|
10.87
|
115,060
|
|
|
12/14/2018
|
-0.15 / -0.87%
|
17.35
|
17.45
|
17.00
|
17.05
|
17.12
|
11.65
|
70,490
|
|
|
12/13/2018
|
-0.15 / -0.86%
|
17.50
|
17.50
|
16.70
|
17.20
|
17.19
|
11.76
|
166,290
|
|
|
12/12/2018
|
+0.15 / +0.87%
|
17.30
|
17.60
|
17.20
|
17.35
|
17.30
|
11.86
|
58,490
|
|
|
12/11/2018
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.38
|
11.76
|
145,600
|
|
|
12/10/2018
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.83
|
12.10
|
222,220
|
|
|
12/7/2018
|
+0.20 / +1.13%
|
18.00
|
18.20
|
17.70
|
17.90
|
18.04
|
12.23
|
294,830
|
|
|
12/6/2018
|
-0.50 / -2.75%
|
18.20
|
18.45
|
17.70
|
17.70
|
18.24
|
12.10
|
477,800
|
|
|
12/5/2018
|
+0.30 / +1.68%
|
17.60
|
18.45
|
17.60
|
18.20
|
18.33
|
12.44
|
397,350
|
|
|
12/4/2018
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.67
|
12.23
|
209,150
|
|
|
12/3/2018
|
-0.05 / -0.29%
|
17.40
|
17.85
|
17.30
|
17.30
|
17.62
|
11.82
|
200,870
|
|
|
11/30/2018
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.35
|
17.35
|
17.41
|
11.86
|
58,080
|
|
|
11/29/2018
|
-0.40 / -2.25%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.70
|
11.89
|
205,850
|
|
|
11/28/2018
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.40
|
17.80
|
17.94
|
12.17
|
189,010
|
|
|
11/27/2018
|
+0.20 / +1.14%
|
17.60
|
18.30
|
17.40
|
17.80
|
17.98
|
12.17
|
256,370
|
|
|
11/26/2018
|
+0.55 / +3.23%
|
17.20
|
17.70
|
16.80
|
17.60
|
17.32
|
12.03
|
150,670
|
|
|
11/23/2018
|
-0.95 / -5.28%
|
18.00
|
18.00
|
17.05
|
17.05
|
17.67
|
11.65
|
181,520
|
|
|