|
Closing price on 11/9/2018
|
|
| Open |
16.30 |
| High |
16.35 |
| Low |
16.20 |
| Volume |
59,460 |
| Split-adjusted Price |
11.14 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2018
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.20
|
16.30
|
16.28
|
11.14
|
59,460
|
|
|
11/8/2018
|
+0.05 / +0.31%
|
16.20
|
17.00
|
16.20
|
16.25
|
16.50
|
11.11
|
133,020
|
|
|
11/7/2018
|
-0.10 / -0.61%
|
16.30
|
16.35
|
16.10
|
16.20
|
16.19
|
11.07
|
42,000
|
|
|
11/6/2018
|
+0.30 / +1.88%
|
16.35
|
16.50
|
16.15
|
16.30
|
16.30
|
11.14
|
94,210
|
|
|
11/5/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.05
|
10.94
|
56,940
|
|
|
11/2/2018
|
+0.35 / +2.24%
|
15.65
|
16.60
|
15.65
|
16.00
|
16.07
|
10.94
|
71,420
|
|
|
11/1/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.65
|
15.65
|
15.82
|
10.70
|
70,910
|
|
|
10/31/2018
|
+1.00 / +6.85%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.38
|
10.66
|
82,340
|
|
|
10/30/2018
|
-0.40 / -2.67%
|
14.50
|
14.85
|
14.40
|
14.60
|
14.64
|
9.98
|
30,050
|
|
|
10/29/2018
|
+0.30 / +2.04%
|
15.25
|
15.25
|
14.40
|
15.00
|
14.62
|
10.25
|
8,140
|
|
|
10/26/2018
|
+0.20 / +1.38%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.68
|
10.05
|
47,280
|
|
|
10/25/2018
|
-0.50 / -3.33%
|
14.90
|
14.90
|
14.30
|
14.50
|
14.58
|
9.91
|
69,500
|
|
|
10/24/2018
|
-0.30 / -1.96%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.23
|
10.25
|
78,770
|
|
|
10/23/2018
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.45
|
10.46
|
63,240
|
|
|
10/22/2018
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.61
|
10.59
|
58,220
|
|
|
10/19/2018
|
-0.30 / -1.88%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.76
|
10.73
|
39,220
|
|
|
10/18/2018
|
0.00 / 0.00%
|
15.85
|
16.20
|
15.10
|
16.00
|
15.92
|
10.94
|
51,770
|
|
|
10/17/2018
|
-0.15 / -0.93%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.06
|
10.94
|
51,190
|
|
|
10/16/2018
|
+0.15 / +0.94%
|
15.70
|
16.30
|
15.70
|
16.15
|
15.94
|
11.04
|
64,070
|
|
|
10/15/2018
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.22
|
10.94
|
14,800
|
|
|
10/12/2018
|
+0.50 / +3.18%
|
15.20
|
16.20
|
15.20
|
16.20
|
15.69
|
11.07
|
45,830
|
|
|
10/11/2018
|
-0.90 / -5.42%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.86
|
10.73
|
144,290
|
|
|
10/10/2018
|
+0.20 / +1.22%
|
16.50
|
16.65
|
16.20
|
16.60
|
16.46
|
11.35
|
84,410
|
|
|
10/9/2018
|
+0.10 / +0.61%
|
16.25
|
16.40
|
16.15
|
16.40
|
16.26
|
11.21
|
31,740
|
|
|
10/8/2018
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.15
|
16.30
|
16.26
|
11.14
|
5,290
|
|
|
10/5/2018
|
-0.30 / -1.82%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.36
|
11.07
|
23,170
|
|
|
10/4/2018
|
+0.30 / +1.85%
|
16.25
|
16.65
|
16.20
|
16.50
|
16.29
|
11.28
|
62,660
|
|
|
10/3/2018
|
+0.20 / +1.25%
|
16.00
|
16.25
|
16.00
|
16.20
|
16.08
|
11.07
|
32,530
|
|
|
10/2/2018
|
-0.40 / -2.44%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.06
|
10.94
|
271,880
|
|
|
10/1/2018
|
-0.30 / -1.80%
|
16.85
|
16.85
|
15.65
|
16.40
|
16.43
|
11.21
|
283,490
|
|
|