|
Closing price on 11/16/2015
|
|
| Open |
24.60 |
| High |
25.10 |
| Low |
24.00 |
| Volume |
4,810 |
| Split-adjusted Price |
9.46 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2015
|
-0.60 / -2.44%
|
24.60
|
25.10
|
24.00
|
24.00
|
24.53
|
9.46
|
4,810
|
|
|
11/13/2015
|
+0.50 / +2.07%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.51
|
9.69
|
1,020
|
|
|
11/12/2015
|
+0.10 / +0.42%
|
24.20
|
24.20
|
24.00
|
24.10
|
24.11
|
9.50
|
3,940
|
|
|
11/11/2015
|
-0.30 / -1.23%
|
24.40
|
24.80
|
23.90
|
24.00
|
24.46
|
9.46
|
2,330
|
|
|
11/10/2015
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
9.57
|
0
|
|
|
11/9/2015
|
+0.50 / +2.10%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.15
|
9.57
|
1,010
|
|
|
11/6/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
9.38
|
330
|
|
|
11/5/2015
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.66
|
9.38
|
930
|
|
|
11/4/2015
|
-1.20 / -4.80%
|
25.30
|
25.30
|
23.80
|
23.80
|
23.86
|
9.38
|
17,180
|
|
|
11/3/2015
|
+1.00 / +4.17%
|
23.80
|
25.00
|
23.80
|
25.00
|
24.40
|
9.85
|
30
|
|
|
11/2/2015
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.30
|
9.46
|
2,510
|
|
|
10/30/2015
|
+0.40 / +1.66%
|
24.10
|
25.70
|
24.10
|
24.50
|
25.17
|
9.65
|
34,920
|
|
|
10/29/2015
|
+1.00 / +4.33%
|
23.30
|
24.10
|
23.30
|
24.10
|
24.08
|
9.50
|
5,730
|
|
|
10/28/2015
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.76
|
9.10
|
1,010
|
|
|
10/27/2015
|
+0.60 / +2.56%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.95
|
9.46
|
3,800
|
|
|
10/26/2015
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.70
|
9.22
|
520
|
|
|
10/23/2015
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.25
|
9.46
|
210
|
|
|
10/22/2015
|
+0.40 / +1.69%
|
23.80
|
25.00
|
23.80
|
24.00
|
24.14
|
9.46
|
2,030
|
|
|
10/21/2015
|
+0.60 / +2.61%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.65
|
9.30
|
4,030
|
|
|
10/20/2015
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.76
|
9.06
|
2,900
|
|
|
10/19/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.87
|
1,210
|
|
|
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
|
|
|