|
Closing price on 11/18/2016
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
115,590 |
| Split-adjusted Price |
14.37 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.23
|
14.37
|
115,590
|
|
|
11/17/2016
|
-0.10 / -0.43%
|
23.35
|
23.90
|
23.30
|
23.35
|
23.41
|
14.40
|
111,510
|
|
|
11/16/2016
|
-0.25 / -1.05%
|
23.70
|
24.00
|
23.45
|
23.45
|
23.61
|
14.46
|
182,390
|
|
|
11/15/2016
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.68
|
14.61
|
119,110
|
|
|
11/14/2016
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.50
|
23.90
|
23.83
|
14.74
|
172,750
|
|
|
11/11/2016
|
+0.40 / +1.70%
|
23.50
|
24.60
|
23.50
|
23.90
|
24.04
|
14.74
|
439,160
|
|
|
11/10/2016
|
+0.70 / +3.07%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.32
|
14.49
|
211,830
|
|
|
11/9/2016
|
-0.20 / -0.87%
|
23.10
|
23.10
|
21.50
|
22.80
|
22.32
|
14.06
|
678,700
|
|
|
11/8/2016
|
0.00 / 0.00%
|
23.30
|
23.45
|
22.90
|
23.00
|
23.07
|
14.18
|
166,560
|
|
|
11/7/2016
|
-0.20 / -0.86%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.15
|
14.18
|
153,620
|
|
|
11/4/2016
|
+0.20 / +0.87%
|
23.00
|
23.60
|
22.90
|
23.20
|
23.35
|
14.31
|
240,820
|
|
|
11/3/2016
|
-0.50 / -2.13%
|
23.10
|
23.20
|
22.40
|
23.00
|
22.81
|
14.18
|
460,890
|
|
|
11/2/2016
|
-0.70 / -2.89%
|
24.20
|
24.30
|
23.50
|
23.50
|
23.92
|
14.49
|
207,180
|
|
|
11/1/2016
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.25
|
14.92
|
65,390
|
|
|
10/31/2016
|
+0.10 / +0.41%
|
24.30
|
24.90
|
24.30
|
24.50
|
24.51
|
15.11
|
279,090
|
|
|
10/28/2016
|
+0.20 / +0.83%
|
24.20
|
24.50
|
24.00
|
24.40
|
24.27
|
15.05
|
194,970
|
|
|
10/27/2016
|
+0.15 / +0.62%
|
24.05
|
24.40
|
23.90
|
24.20
|
24.13
|
14.92
|
177,110
|
|
|
10/26/2016
|
+0.05 / +0.21%
|
24.00
|
24.60
|
23.80
|
24.05
|
24.09
|
14.83
|
315,800
|
|
|
10/25/2016
|
-0.45 / -1.84%
|
24.40
|
24.45
|
23.90
|
24.00
|
24.10
|
14.80
|
472,200
|
|
|
10/24/2016
|
-0.30 / -1.21%
|
24.50
|
24.75
|
24.00
|
24.45
|
24.54
|
15.08
|
269,740
|
|
|
10/21/2016
|
-0.05 / -0.20%
|
24.80
|
24.80
|
24.55
|
24.75
|
24.67
|
15.26
|
191,630
|
|
|
10/20/2016
|
+0.20 / +0.81%
|
24.60
|
24.95
|
24.60
|
24.80
|
24.78
|
15.29
|
193,380
|
|
|
10/19/2016
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.67
|
15.17
|
181,350
|
|
|
10/18/2016
|
0.00 / 0.00%
|
24.70
|
24.75
|
24.55
|
24.70
|
24.67
|
15.23
|
151,810
|
|
|
10/17/2016
|
-0.30 / -1.20%
|
24.90
|
25.30
|
24.50
|
24.70
|
24.71
|
15.23
|
208,990
|
|
|
10/14/2016
|
-0.50 / -1.96%
|
25.50
|
25.90
|
24.90
|
25.00
|
25.26
|
15.42
|
419,480
|
|
|
10/13/2016
|
+0.90 / +3.66%
|
24.60
|
25.60
|
24.50
|
25.50
|
25.17
|
15.72
|
389,420
|
|
|
10/12/2016
|
+0.30 / +1.23%
|
24.50
|
25.00
|
24.20
|
24.60
|
24.58
|
15.17
|
296,490
|
|
|
10/11/2016
|
-0.25 / -1.02%
|
24.55
|
24.65
|
23.85
|
24.30
|
24.20
|
14.98
|
422,970
|
|
|
10/10/2016
|
-0.15 / -0.61%
|
24.80
|
25.25
|
24.50
|
24.55
|
24.74
|
15.14
|
285,840
|
|
|