|
Closing price on 12/10/2018
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
222,220 |
| Split-adjusted Price |
12.10 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.83
|
12.10
|
222,220
|
|
|
12/7/2018
|
+0.20 / +1.13%
|
18.00
|
18.20
|
17.70
|
17.90
|
18.04
|
12.23
|
294,830
|
|
|
12/6/2018
|
-0.50 / -2.75%
|
18.20
|
18.45
|
17.70
|
17.70
|
18.24
|
12.10
|
477,800
|
|
|
12/5/2018
|
+0.30 / +1.68%
|
17.60
|
18.45
|
17.60
|
18.20
|
18.33
|
12.44
|
397,350
|
|
|
12/4/2018
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.67
|
12.23
|
209,150
|
|
|
12/3/2018
|
-0.05 / -0.29%
|
17.40
|
17.85
|
17.30
|
17.30
|
17.62
|
11.82
|
200,870
|
|
|
11/30/2018
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.35
|
17.35
|
17.41
|
11.86
|
58,080
|
|
|
11/29/2018
|
-0.40 / -2.25%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.70
|
11.89
|
205,850
|
|
|
11/28/2018
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.40
|
17.80
|
17.94
|
12.17
|
189,010
|
|
|
11/27/2018
|
+0.20 / +1.14%
|
17.60
|
18.30
|
17.40
|
17.80
|
17.98
|
12.17
|
256,370
|
|
|
11/26/2018
|
+0.55 / +3.23%
|
17.20
|
17.70
|
16.80
|
17.60
|
17.32
|
12.03
|
150,670
|
|
|
11/23/2018
|
-0.95 / -5.28%
|
18.00
|
18.00
|
17.05
|
17.05
|
17.67
|
11.65
|
181,520
|
|
|
11/22/2018
|
0.00 / 0.00%
|
18.45
|
18.45
|
17.90
|
18.00
|
18.03
|
12.30
|
168,230
|
|
|
11/21/2018
|
+0.45 / +2.56%
|
17.20
|
18.15
|
17.20
|
18.00
|
17.90
|
12.30
|
225,570
|
|
|
11/20/2018
|
+0.10 / +0.57%
|
17.30
|
17.55
|
17.10
|
17.55
|
17.33
|
11.99
|
91,850
|
|
|
11/19/2018
|
+0.10 / +0.58%
|
17.75
|
17.75
|
17.30
|
17.45
|
17.38
|
11.93
|
102,420
|
|
|
11/16/2018
|
-0.15 / -0.86%
|
17.50
|
17.80
|
17.20
|
17.35
|
17.57
|
11.86
|
216,160
|
|
|
11/15/2018
|
+0.10 / +0.57%
|
17.40
|
18.00
|
17.40
|
17.50
|
17.72
|
11.96
|
103,440
|
|
|
11/14/2018
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.40
|
17.40
|
17.77
|
11.89
|
304,640
|
|
|
11/13/2018
|
+1.10 / +6.75%
|
16.30
|
17.40
|
16.30
|
17.40
|
17.11
|
11.89
|
430,370
|
|
|
11/12/2018
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.15
|
16.30
|
16.28
|
11.14
|
44,660
|
|
|
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
|
|
|