|
Closing price on 10/25/2017
|
|
| Open |
17.95 |
| High |
18.90 |
| Low |
17.30 |
| Volume |
620,410 |
| Split-adjusted Price |
11.96 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
+0.75 / +4.23%
|
17.95
|
18.90
|
17.30
|
18.50
|
18.56
|
11.96
|
620,410
|
|
|
10/24/2017
|
+0.50 / +2.90%
|
16.95
|
18.45
|
16.95
|
17.75
|
17.61
|
11.48
|
257,060
|
|
|
10/23/2017
|
-1.25 / -6.76%
|
18.00
|
18.80
|
17.25
|
17.25
|
17.64
|
11.16
|
361,210
|
|
|
10/20/2017
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.40
|
18.50
|
18.67
|
11.96
|
208,990
|
|
|
10/19/2017
|
+0.55 / +2.98%
|
18.45
|
19.20
|
18.40
|
19.00
|
18.68
|
12.29
|
508,830
|
|
|
10/18/2017
|
-0.55 / -2.89%
|
19.00
|
19.00
|
18.45
|
18.45
|
18.72
|
11.93
|
394,570
|
|
|
10/17/2017
|
0.00 / 0.00%
|
18.75
|
19.30
|
18.70
|
19.00
|
19.09
|
12.29
|
442,530
|
|
|
10/16/2017
|
+0.35 / +1.88%
|
18.65
|
19.35
|
18.65
|
19.00
|
19.08
|
12.29
|
745,610
|
|
|
10/13/2017
|
+1.15 / +6.57%
|
18.00
|
18.70
|
18.00
|
18.65
|
18.45
|
12.06
|
1,085,540
|
|
|
10/12/2017
|
+1.10 / +6.71%
|
16.35
|
17.50
|
16.35
|
17.50
|
17.29
|
11.32
|
616,720
|
|
|
10/11/2017
|
-0.15 / -0.91%
|
16.40
|
16.60
|
16.35
|
16.40
|
16.50
|
10.61
|
91,210
|
|
|
10/10/2017
|
+0.15 / +0.91%
|
16.45
|
16.55
|
16.35
|
16.55
|
16.42
|
10.70
|
213,750
|
|
|
10/9/2017
|
-0.25 / -1.50%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.46
|
10.61
|
95,310
|
|
|
10/6/2017
|
+0.30 / +1.83%
|
16.40
|
16.80
|
16.40
|
16.65
|
16.68
|
10.77
|
138,510
|
|
|
10/5/2017
|
-0.10 / -0.61%
|
16.45
|
16.60
|
16.35
|
16.35
|
16.46
|
10.57
|
221,090
|
|
|
10/4/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.45
|
16.38
|
10.64
|
115,680
|
|
|
10/3/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.45
|
16.38
|
10.64
|
152,470
|
|
|
10/2/2017
|
-0.05 / -0.30%
|
16.50
|
16.70
|
16.35
|
16.45
|
16.46
|
10.64
|
196,400
|
|
|
9/29/2017
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.45
|
16.50
|
16.51
|
10.67
|
131,920
|
|
|
9/28/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.51
|
10.67
|
143,150
|
|
|
9/27/2017
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.54
|
10.67
|
157,510
|
|
|
9/26/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.55
|
16.80
|
16.71
|
10.86
|
141,990
|
|
|
9/25/2017
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.85
|
10.86
|
157,900
|
|
|
9/22/2017
|
+0.40 / +2.40%
|
16.70
|
17.25
|
16.70
|
17.10
|
17.03
|
11.06
|
291,830
|
|
|
9/21/2017
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.60
|
16.70
|
17.04
|
10.80
|
415,250
|
|
|
9/20/2017
|
+0.50 / +3.05%
|
16.50
|
17.30
|
16.25
|
16.90
|
16.61
|
10.93
|
576,490
|
|
|
9/19/2017
|
+0.15 / +0.92%
|
16.20
|
16.70
|
16.20
|
16.40
|
16.46
|
10.61
|
242,290
|
|
|
9/18/2017
|
+0.05 / +0.31%
|
16.20
|
16.40
|
16.10
|
16.25
|
16.24
|
10.51
|
108,960
|
|
|
9/15/2017
|
-0.25 / -1.52%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.32
|
10.48
|
96,970
|
|
|
9/14/2017
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.35
|
16.45
|
16.43
|
10.64
|
102,210
|
|
|