|
Closing price on 10/6/2016
|
|
| Open |
24.45 |
| High |
25.40 |
| Low |
24.45 |
| Volume |
634,310 |
| Split-adjusted Price |
15.48 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2016
|
+0.65 / +2.66%
|
24.45
|
25.40
|
24.45
|
25.10
|
25.13
|
15.48
|
634,310
|
|
|
10/5/2016
|
+0.05 / +0.20%
|
24.40
|
25.00
|
24.40
|
24.45
|
24.63
|
15.08
|
363,300
|
|
|
10/4/2016
|
-1.60 / -6.15%
|
26.20
|
26.30
|
24.20
|
24.40
|
25.19
|
15.05
|
648,410
|
|
|
10/3/2016
|
+0.10 / +0.39%
|
26.40
|
26.60
|
25.95
|
26.00
|
26.22
|
16.03
|
430,870
|
|
|
9/30/2016
|
-0.20 / -0.77%
|
26.00
|
26.40
|
25.80
|
25.90
|
26.05
|
15.97
|
370,050
|
|
|
9/29/2016
|
-0.20 / -0.76%
|
26.50
|
26.80
|
25.90
|
26.10
|
26.34
|
16.09
|
590,760
|
|
|
9/28/2016
|
+0.70 / +2.73%
|
25.70
|
26.40
|
25.60
|
26.30
|
26.00
|
16.22
|
559,480
|
|
|
9/27/2016
|
-0.20 / -0.78%
|
26.00
|
26.10
|
25.40
|
25.60
|
25.69
|
15.79
|
401,090
|
|
|
9/26/2016
|
+0.30 / +1.18%
|
26.10
|
26.80
|
25.80
|
25.80
|
26.26
|
15.91
|
578,570
|
|
|
9/23/2016
|
+1.50 / +6.25%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.20
|
15.72
|
1,280,440
|
|
|
9/22/2016
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.80
|
24.00
|
24.07
|
14.80
|
378,120
|
|
|
9/21/2016
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.80
|
23.80
|
23.94
|
14.68
|
379,500
|
|
|
9/20/2016
|
+0.30 / +1.27%
|
23.70
|
24.20
|
23.70
|
24.00
|
23.86
|
14.80
|
352,570
|
|
|
9/19/2016
|
-0.90 / -3.66%
|
24.60
|
25.00
|
23.60
|
23.70
|
24.19
|
14.61
|
545,380
|
|
|
9/16/2016
|
-0.55 / -2.19%
|
25.20
|
25.25
|
24.50
|
24.60
|
25.00
|
15.17
|
456,290
|
|
|
9/15/2016
|
-0.05 / -0.20%
|
25.20
|
25.40
|
24.50
|
25.15
|
25.01
|
15.51
|
599,670
|
|
|
9/14/2016
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.10
|
25.20
|
25.32
|
15.54
|
475,790
|
|
|
9/13/2016
|
+0.20 / +0.80%
|
25.00
|
25.70
|
24.60
|
25.20
|
25.18
|
15.54
|
588,630
|
|
|
9/12/2016
|
+0.30 / +1.21%
|
24.70
|
25.50
|
24.25
|
25.00
|
24.98
|
15.42
|
689,700
|
|
|
9/9/2016
|
+1.00 / +4.22%
|
23.50
|
24.90
|
23.40
|
24.70
|
24.37
|
15.23
|
654,290
|
|
|
9/8/2016
|
-0.30 / -1.25%
|
23.60
|
23.90
|
23.00
|
23.70
|
23.56
|
14.61
|
886,700
|
|
|
9/7/2016
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.90
|
24.00
|
24.09
|
14.80
|
298,730
|
|
|
9/6/2016
|
0.00 / 0.00%
|
24.20
|
24.70
|
24.20
|
24.30
|
24.42
|
14.98
|
216,790
|
|
|
9/5/2016
|
-0.60 / -2.41%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.67
|
14.98
|
205,480
|
|
|
9/1/2016
|
+0.40 / +1.63%
|
24.90
|
25.10
|
24.20
|
24.90
|
24.61
|
15.35
|
249,510
|
|
|
8/31/2016
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.10
|
24.50
|
24.62
|
15.11
|
225,010
|
|
|
8/30/2016
|
+0.50 / +2.08%
|
23.50
|
25.00
|
23.50
|
24.50
|
24.28
|
15.11
|
287,940
|
|
|
8/29/2016
|
-1.70 / -6.61%
|
25.90
|
25.90
|
24.00
|
24.00
|
24.73
|
14.80
|
514,390
|
|
|
8/26/2016
|
-0.60 / -2.28%
|
26.00
|
26.60
|
25.70
|
25.70
|
25.82
|
15.85
|
190,480
|
|
|
8/25/2016
|
+0.40 / +1.54%
|
26.20
|
26.70
|
25.60
|
26.30
|
26.23
|
16.22
|
545,910
|
|
|