|
Closing price on 11/6/2017
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
81,230 |
| Split-adjusted Price |
11.32 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
+0.50 / +2.94%
|
17.10
|
17.60
|
16.80
|
17.50
|
17.11
|
11.32
|
81,230
|
|
|
11/3/2017
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.76
|
10.99
|
93,860
|
|
|
11/2/2017
|
-0.40 / -2.30%
|
17.10
|
17.40
|
16.90
|
17.00
|
17.18
|
10.99
|
107,890
|
|
|
11/1/2017
|
+0.30 / +1.75%
|
17.40
|
17.45
|
17.10
|
17.40
|
17.37
|
11.25
|
35,700
|
|
|
10/31/2017
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.80
|
17.10
|
16.98
|
11.06
|
110,220
|
|
|
10/30/2017
|
-0.95 / -5.23%
|
17.30
|
17.70
|
17.00
|
17.20
|
17.32
|
11.12
|
395,710
|
|
|
10/27/2017
|
+0.10 / +0.55%
|
18.05
|
18.85
|
18.05
|
18.15
|
18.42
|
11.74
|
82,640
|
|
|
10/26/2017
|
-0.45 / -2.43%
|
18.00
|
18.70
|
18.00
|
18.05
|
18.22
|
11.67
|
37,100
|
|
|
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
|
|
|