|
Closing price on 11/9/2016
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
21.50 |
| Volume |
678,700 |
| Split-adjusted Price |
13.31 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2016
|
-0.20 / -0.87%
|
23.10
|
23.10
|
21.50
|
22.80
|
22.32
|
13.31
|
678,700
|
|
|
11/8/2016
|
0.00 / 0.00%
|
23.30
|
23.45
|
22.90
|
23.00
|
23.07
|
13.43
|
166,560
|
|
|
11/7/2016
|
-0.20 / -0.86%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.15
|
13.43
|
153,620
|
|
|
11/4/2016
|
+0.20 / +0.87%
|
23.00
|
23.60
|
22.90
|
23.20
|
23.35
|
13.54
|
240,820
|
|
|
11/3/2016
|
-0.50 / -2.13%
|
23.10
|
23.20
|
22.40
|
23.00
|
22.81
|
13.43
|
460,890
|
|
|
11/2/2016
|
-0.70 / -2.89%
|
24.20
|
24.30
|
23.50
|
23.50
|
23.92
|
13.72
|
207,180
|
|
|
11/1/2016
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.25
|
14.13
|
65,390
|
|
|
10/31/2016
|
+0.10 / +0.41%
|
24.30
|
24.90
|
24.30
|
24.50
|
24.51
|
14.30
|
279,090
|
|
|
10/28/2016
|
+0.20 / +0.83%
|
24.20
|
24.50
|
24.00
|
24.40
|
24.27
|
14.25
|
194,970
|
|
|
10/27/2016
|
+0.15 / +0.62%
|
24.05
|
24.40
|
23.90
|
24.20
|
24.13
|
14.13
|
177,110
|
|
|
10/26/2016
|
+0.05 / +0.21%
|
24.00
|
24.60
|
23.80
|
24.05
|
24.09
|
14.04
|
315,800
|
|
|
10/25/2016
|
-0.45 / -1.84%
|
24.40
|
24.45
|
23.90
|
24.00
|
24.10
|
14.01
|
472,200
|
|
|
10/24/2016
|
-0.30 / -1.21%
|
24.50
|
24.75
|
24.00
|
24.45
|
24.54
|
14.27
|
269,740
|
|
|
10/21/2016
|
-0.05 / -0.20%
|
24.80
|
24.80
|
24.55
|
24.75
|
24.67
|
14.45
|
191,630
|
|
|
10/20/2016
|
+0.20 / +0.81%
|
24.60
|
24.95
|
24.60
|
24.80
|
24.78
|
14.48
|
193,380
|
|
|
10/19/2016
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.67
|
14.36
|
181,350
|
|
|
10/18/2016
|
0.00 / 0.00%
|
24.70
|
24.75
|
24.55
|
24.70
|
24.67
|
14.42
|
151,810
|
|
|
10/17/2016
|
-0.30 / -1.20%
|
24.90
|
25.30
|
24.50
|
24.70
|
24.71
|
14.42
|
208,990
|
|
|
10/14/2016
|
-0.50 / -1.96%
|
25.50
|
25.90
|
24.90
|
25.00
|
25.26
|
14.60
|
419,480
|
|
|
10/13/2016
|
+0.90 / +3.66%
|
24.60
|
25.60
|
24.50
|
25.50
|
25.17
|
14.89
|
389,420
|
|
|
10/12/2016
|
+0.30 / +1.23%
|
24.50
|
25.00
|
24.20
|
24.60
|
24.58
|
14.36
|
296,490
|
|
|
10/11/2016
|
-0.25 / -1.02%
|
24.55
|
24.65
|
23.85
|
24.30
|
24.20
|
14.19
|
422,970
|
|
|
10/10/2016
|
-0.15 / -0.61%
|
24.80
|
25.25
|
24.50
|
24.55
|
24.74
|
14.33
|
285,840
|
|
|
10/7/2016
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.50
|
24.70
|
24.76
|
14.42
|
419,080
|
|
|
10/6/2016
|
+0.65 / +2.66%
|
24.45
|
25.40
|
24.45
|
25.10
|
25.13
|
14.65
|
634,310
|
|
|
10/5/2016
|
+0.05 / +0.20%
|
24.40
|
25.00
|
24.40
|
24.45
|
24.63
|
14.27
|
363,300
|
|
|
10/4/2016
|
-1.60 / -6.15%
|
26.20
|
26.30
|
24.20
|
24.40
|
25.19
|
14.25
|
648,410
|
|
|
10/3/2016
|
+0.10 / +0.39%
|
26.40
|
26.60
|
25.95
|
26.00
|
26.22
|
15.18
|
430,870
|
|
|
9/30/2016
|
-0.20 / -0.77%
|
26.00
|
26.40
|
25.80
|
25.90
|
26.05
|
15.12
|
370,050
|
|
|
9/29/2016
|
-0.20 / -0.76%
|
26.50
|
26.80
|
25.90
|
26.10
|
26.34
|
15.24
|
590,760
|
|
|