|
Closing price on 10/16/2015
|
|
| Open |
22.20 |
| High |
24.20 |
| Low |
22.20 |
| Volume |
430 |
| Split-adjusted Price |
8.87 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
-0.80 / -3.43%
|
22.20
|
24.20
|
22.20
|
22.50
|
23.26
|
8.87
|
430
|
|
|
10/15/2015
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
9.18
|
30
|
|
|
10/14/2015
|
+0.90 / +3.81%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.55
|
9.65
|
855,400
|
|
|
10/13/2015
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
9.30
|
10
|
|
|
10/12/2015
|
+0.50 / +2.31%
|
23.10
|
23.10
|
22.10
|
22.10
|
22.37
|
8.71
|
304,800
|
|
|
10/9/2015
|
-1.40 / -6.09%
|
22.70
|
22.80
|
21.60
|
21.60
|
21.79
|
8.51
|
780
|
|
|
10/8/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.06
|
300
|
|
|
10/7/2015
|
-1.10 / -4.56%
|
25.00
|
25.00
|
23.00
|
23.00
|
23.50
|
9.06
|
1,830
|
|
|
10/6/2015
|
-1.30 / -5.12%
|
25.40
|
27.10
|
23.80
|
24.10
|
25.00
|
9.50
|
3,920
|
|
|
10/5/2015
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10.01
|
0
|
|
|
10/2/2015
|
+1.30 / +5.39%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10.01
|
10
|
|
|
10/1/2015
|
-1.70 / -6.59%
|
25.50
|
25.50
|
24.10
|
24.10
|
24.80
|
9.50
|
1,050
|
|
|
9/30/2015
|
+1.00 / +4.03%
|
24.00
|
25.80
|
24.00
|
25.80
|
25.64
|
10.17
|
11,000
|
|
|
9/29/2015
|
-0.20 / -0.80%
|
23.30
|
24.80
|
23.30
|
24.80
|
24.18
|
9.77
|
1,820
|
|
|
9/28/2015
|
+0.60 / +2.46%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.85
|
10
|
|
|
9/25/2015
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
9.61
|
0
|
|
|
9/24/2015
|
+1.50 / +6.55%
|
23.00
|
24.40
|
23.00
|
24.40
|
24.14
|
9.61
|
290
|
|
|
9/23/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.02
|
0
|
|
|
9/22/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.02
|
389,700
|
|
|
9/21/2015
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
9.02
|
420
|
|
|
9/18/2015
|
+1.50 / +6.88%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.25
|
9.18
|
1,400
|
|
|
9/17/2015
|
-1.10 / -4.80%
|
22.90
|
24.40
|
21.80
|
21.80
|
22.73
|
8.59
|
290
|
|
|
9/16/2015
|
+0.90 / +4.09%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.80
|
9.02
|
300
|
|
|
9/15/2015
|
-1.10 / -4.76%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.85
|
8.67
|
2,310
|
|
|
9/14/2015
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
9.10
|
10
|
|
|
9/11/2015
|
+0.40 / +1.85%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.85
|
8.67
|
40
|
|
|
9/10/2015
|
-1.40 / -6.09%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.51
|
100
|
|
|
9/9/2015
|
+0.90 / +4.07%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.06
|
100
|
|
|
9/8/2015
|
+0.20 / +0.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.71
|
100
|
|
|
9/7/2015
|
-1.30 / -5.60%
|
24.80
|
24.80
|
21.90
|
21.90
|
23.35
|
8.63
|
110
|
|
|