|
Closing price on 10/19/2016
|
|
| Open |
24.70 |
| High |
25.00 |
| Low |
24.60 |
| Volume |
181,350 |
| Split-adjusted Price |
14.36 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.67
|
14.36
|
181,350
|
|
|
10/18/2016
|
0.00 / 0.00%
|
24.70
|
24.75
|
24.55
|
24.70
|
24.67
|
14.42
|
151,810
|
|
|
10/17/2016
|
-0.30 / -1.20%
|
24.90
|
25.30
|
24.50
|
24.70
|
24.71
|
14.42
|
208,990
|
|
|
10/14/2016
|
-0.50 / -1.96%
|
25.50
|
25.90
|
24.90
|
25.00
|
25.26
|
14.60
|
419,480
|
|
|
10/13/2016
|
+0.90 / +3.66%
|
24.60
|
25.60
|
24.50
|
25.50
|
25.17
|
14.89
|
389,420
|
|
|
10/12/2016
|
+0.30 / +1.23%
|
24.50
|
25.00
|
24.20
|
24.60
|
24.58
|
14.36
|
296,490
|
|
|
10/11/2016
|
-0.25 / -1.02%
|
24.55
|
24.65
|
23.85
|
24.30
|
24.20
|
14.19
|
422,970
|
|
|
10/10/2016
|
-0.15 / -0.61%
|
24.80
|
25.25
|
24.50
|
24.55
|
24.74
|
14.33
|
285,840
|
|
|
10/7/2016
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.50
|
24.70
|
24.76
|
14.42
|
419,080
|
|
|
10/6/2016
|
+0.65 / +2.66%
|
24.45
|
25.40
|
24.45
|
25.10
|
25.13
|
14.65
|
634,310
|
|
|
10/5/2016
|
+0.05 / +0.20%
|
24.40
|
25.00
|
24.40
|
24.45
|
24.63
|
14.27
|
363,300
|
|
|
10/4/2016
|
-1.60 / -6.15%
|
26.20
|
26.30
|
24.20
|
24.40
|
25.19
|
14.25
|
648,410
|
|
|
10/3/2016
|
+0.10 / +0.39%
|
26.40
|
26.60
|
25.95
|
26.00
|
26.22
|
15.18
|
430,870
|
|
|
9/30/2016
|
-0.20 / -0.77%
|
26.00
|
26.40
|
25.80
|
25.90
|
26.05
|
15.12
|
370,050
|
|
|
9/29/2016
|
-0.20 / -0.76%
|
26.50
|
26.80
|
25.90
|
26.10
|
26.34
|
15.24
|
590,760
|
|
|
9/28/2016
|
+0.70 / +2.73%
|
25.70
|
26.40
|
25.60
|
26.30
|
26.00
|
15.35
|
559,480
|
|
|
9/27/2016
|
-0.20 / -0.78%
|
26.00
|
26.10
|
25.40
|
25.60
|
25.69
|
14.95
|
401,090
|
|
|
9/26/2016
|
+0.30 / +1.18%
|
26.10
|
26.80
|
25.80
|
25.80
|
26.26
|
15.06
|
578,570
|
|
|
9/23/2016
|
+1.50 / +6.25%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.20
|
14.89
|
1,280,440
|
|
|
9/22/2016
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.80
|
24.00
|
24.07
|
14.01
|
378,120
|
|
|
9/21/2016
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.80
|
23.80
|
23.94
|
13.89
|
379,500
|
|
|
9/20/2016
|
+0.30 / +1.27%
|
23.70
|
24.20
|
23.70
|
24.00
|
23.86
|
14.01
|
352,570
|
|
|
9/19/2016
|
-0.90 / -3.66%
|
24.60
|
25.00
|
23.60
|
23.70
|
24.19
|
13.84
|
545,380
|
|
|
9/16/2016
|
-0.55 / -2.19%
|
25.20
|
25.25
|
24.50
|
24.60
|
25.00
|
14.36
|
456,290
|
|
|
9/15/2016
|
-0.05 / -0.20%
|
25.20
|
25.40
|
24.50
|
25.15
|
25.01
|
14.68
|
599,670
|
|
|
9/14/2016
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.10
|
25.20
|
25.32
|
14.71
|
475,790
|
|
|
9/13/2016
|
+0.20 / +0.80%
|
25.00
|
25.70
|
24.60
|
25.20
|
25.18
|
14.71
|
588,630
|
|
|
9/12/2016
|
+0.30 / +1.21%
|
24.70
|
25.50
|
24.25
|
25.00
|
24.98
|
14.60
|
689,700
|
|
|
9/9/2016
|
+1.00 / +4.22%
|
23.50
|
24.90
|
23.40
|
24.70
|
24.37
|
14.42
|
654,290
|
|
|
9/8/2016
|
-0.30 / -1.25%
|
23.60
|
23.90
|
23.00
|
23.70
|
23.56
|
13.84
|
886,700
|
|
|