|
Closing price on 11/26/2018
|
|
| Open |
17.20 |
| High |
17.70 |
| Low |
16.80 |
| Volume |
150,670 |
| Split-adjusted Price |
11.39 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2018
|
+0.55 / +3.23%
|
17.20
|
17.70
|
16.80
|
17.60
|
17.32
|
11.39
|
150,670
|
|
|
11/23/2018
|
-0.95 / -5.28%
|
18.00
|
18.00
|
17.05
|
17.05
|
17.67
|
11.03
|
181,520
|
|
|
11/22/2018
|
0.00 / 0.00%
|
18.45
|
18.45
|
17.90
|
18.00
|
18.03
|
11.65
|
168,230
|
|
|
11/21/2018
|
+0.45 / +2.56%
|
17.20
|
18.15
|
17.20
|
18.00
|
17.90
|
11.65
|
225,570
|
|
|
11/20/2018
|
+0.10 / +0.57%
|
17.30
|
17.55
|
17.10
|
17.55
|
17.33
|
11.36
|
91,850
|
|
|
11/19/2018
|
+0.10 / +0.58%
|
17.75
|
17.75
|
17.30
|
17.45
|
17.38
|
11.29
|
102,420
|
|
|
11/16/2018
|
-0.15 / -0.86%
|
17.50
|
17.80
|
17.20
|
17.35
|
17.57
|
11.23
|
216,160
|
|
|
11/15/2018
|
+0.10 / +0.57%
|
17.40
|
18.00
|
17.40
|
17.50
|
17.72
|
11.32
|
103,440
|
|
|
11/14/2018
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.40
|
17.40
|
17.77
|
11.26
|
304,640
|
|
|
11/13/2018
|
+1.10 / +6.75%
|
16.30
|
17.40
|
16.30
|
17.40
|
17.11
|
11.26
|
430,370
|
|
|
11/12/2018
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.15
|
16.30
|
16.28
|
10.55
|
44,660
|
|
|
11/9/2018
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.20
|
16.30
|
16.28
|
10.55
|
59,460
|
|
|
11/8/2018
|
+0.05 / +0.31%
|
16.20
|
17.00
|
16.20
|
16.25
|
16.50
|
10.52
|
133,020
|
|
|
11/7/2018
|
-0.10 / -0.61%
|
16.30
|
16.35
|
16.10
|
16.20
|
16.19
|
10.48
|
42,000
|
|
|
11/6/2018
|
+0.30 / +1.88%
|
16.35
|
16.50
|
16.15
|
16.30
|
16.30
|
10.55
|
94,210
|
|
|
11/5/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.05
|
10.35
|
56,940
|
|
|
11/2/2018
|
+0.35 / +2.24%
|
15.65
|
16.60
|
15.65
|
16.00
|
16.07
|
10.35
|
71,420
|
|
|
11/1/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.65
|
15.65
|
15.82
|
10.13
|
70,910
|
|
|
10/31/2018
|
+1.00 / +6.85%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.38
|
10.09
|
82,340
|
|
|
10/30/2018
|
-0.40 / -2.67%
|
14.50
|
14.85
|
14.40
|
14.60
|
14.64
|
9.45
|
30,050
|
|
|
10/29/2018
|
+0.30 / +2.04%
|
15.25
|
15.25
|
14.40
|
15.00
|
14.62
|
9.71
|
8,140
|
|
|
10/26/2018
|
+0.20 / +1.38%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.68
|
9.51
|
47,280
|
|
|
10/25/2018
|
-0.50 / -3.33%
|
14.90
|
14.90
|
14.30
|
14.50
|
14.58
|
9.38
|
69,500
|
|
|
10/24/2018
|
-0.30 / -1.96%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.23
|
9.71
|
78,770
|
|
|
10/23/2018
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.45
|
9.90
|
63,240
|
|
|
10/22/2018
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.61
|
10.03
|
58,220
|
|
|
10/19/2018
|
-0.30 / -1.88%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.76
|
10.16
|
39,220
|
|
|
10/18/2018
|
0.00 / 0.00%
|
15.85
|
16.20
|
15.10
|
16.00
|
15.92
|
10.35
|
51,770
|
|
|
10/17/2018
|
-0.15 / -0.93%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.06
|
10.35
|
51,190
|
|
|
10/16/2018
|
+0.15 / +0.94%
|
15.70
|
16.30
|
15.70
|
16.15
|
15.94
|
10.45
|
64,070
|
|
|