|
Closing price on 10/18/2018
|
|
| Open |
15.85 |
| High |
16.20 |
| Low |
15.10 |
| Volume |
51,770 |
| Split-adjusted Price |
10.94 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
0.00 / 0.00%
|
15.85
|
16.20
|
15.10
|
16.00
|
15.92
|
10.94
|
51,770
|
|
|
10/17/2018
|
-0.15 / -0.93%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.06
|
10.94
|
51,190
|
|
|
10/16/2018
|
+0.15 / +0.94%
|
15.70
|
16.30
|
15.70
|
16.15
|
15.94
|
11.04
|
64,070
|
|
|
10/15/2018
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.22
|
10.94
|
14,800
|
|
|
10/12/2018
|
+0.50 / +3.18%
|
15.20
|
16.20
|
15.20
|
16.20
|
15.69
|
11.07
|
45,830
|
|
|
10/11/2018
|
-0.90 / -5.42%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.86
|
10.73
|
144,290
|
|
|
10/10/2018
|
+0.20 / +1.22%
|
16.50
|
16.65
|
16.20
|
16.60
|
16.46
|
11.35
|
84,410
|
|
|
10/9/2018
|
+0.10 / +0.61%
|
16.25
|
16.40
|
16.15
|
16.40
|
16.26
|
11.21
|
31,740
|
|
|
10/8/2018
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.15
|
16.30
|
16.26
|
11.14
|
5,290
|
|
|
10/5/2018
|
-0.30 / -1.82%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.36
|
11.07
|
23,170
|
|
|
10/4/2018
|
+0.30 / +1.85%
|
16.25
|
16.65
|
16.20
|
16.50
|
16.29
|
11.28
|
62,660
|
|
|
10/3/2018
|
+0.20 / +1.25%
|
16.00
|
16.25
|
16.00
|
16.20
|
16.08
|
11.07
|
32,530
|
|
|
10/2/2018
|
-0.40 / -2.44%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.06
|
10.94
|
271,880
|
|
|
10/1/2018
|
-0.30 / -1.80%
|
16.85
|
16.85
|
15.65
|
16.40
|
16.43
|
11.21
|
283,490
|
|
|
9/28/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.59
|
11.41
|
59,560
|
|
|
9/27/2018
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.79
|
11.41
|
68,360
|
|
|
9/26/2018
|
+0.35 / +2.13%
|
16.40
|
17.20
|
16.40
|
16.80
|
16.78
|
11.48
|
247,180
|
|
|
9/25/2018
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.30
|
16.45
|
16.41
|
11.24
|
56,430
|
|
|
9/24/2018
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.48
|
11.35
|
93,450
|
|
|
9/21/2018
|
-0.55 / -3.28%
|
16.10
|
16.60
|
16.10
|
16.20
|
16.29
|
11.07
|
115,620
|
|
|
9/20/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.35
|
16.75
|
16.56
|
11.45
|
78,520
|
|
|
9/19/2018
|
+0.40 / +2.43%
|
16.60
|
17.15
|
16.60
|
16.85
|
16.91
|
11.52
|
145,920
|
|
|
9/18/2018
|
+0.60 / +3.79%
|
15.90
|
16.60
|
15.75
|
16.45
|
16.26
|
11.24
|
191,730
|
|
|
9/17/2018
|
-0.20 / -1.25%
|
15.90
|
16.10
|
15.85
|
15.85
|
15.93
|
10.83
|
27,990
|
|
|
9/14/2018
|
-0.20 / -1.23%
|
16.05
|
16.25
|
16.05
|
16.05
|
16.13
|
10.97
|
58,900
|
|
|
9/13/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.15
|
16.25
|
16.23
|
11.11
|
51,320
|
|
|
9/12/2018
|
+0.25 / +1.56%
|
16.00
|
16.50
|
15.90
|
16.25
|
16.16
|
11.11
|
133,510
|
|
|
9/11/2018
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.82
|
10.94
|
67,500
|
|
|
9/10/2018
|
+0.20 / +1.28%
|
15.80
|
15.85
|
15.60
|
15.80
|
15.71
|
10.80
|
50,660
|
|
|
9/7/2018
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.55
|
15.60
|
15.69
|
10.66
|
36,510
|
|
|