|
Closing price on 12/14/2017
|
|
| Open |
19.45 |
| High |
20.35 |
| Low |
19.30 |
| Volume |
1,177,750 |
| Split-adjusted Price |
12.46 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2017
|
+1.15 / +5.99%
|
19.45
|
20.35
|
19.30
|
20.35
|
19.85
|
12.46
|
1,177,750
|
|
|
12/13/2017
|
+0.40 / +2.13%
|
18.80
|
19.70
|
18.80
|
19.20
|
19.30
|
11.76
|
359,820
|
|
|
12/12/2017
|
-0.20 / -1.05%
|
19.00
|
19.25
|
18.20
|
18.80
|
18.79
|
11.51
|
323,500
|
|
|
12/11/2017
|
+0.25 / +1.33%
|
18.55
|
19.25
|
18.50
|
19.00
|
18.96
|
11.63
|
396,720
|
|
|
12/8/2017
|
-0.50 / -2.60%
|
19.30
|
19.30
|
18.70
|
18.75
|
18.95
|
11.48
|
347,990
|
|
|
12/7/2017
|
+0.55 / +2.94%
|
18.80
|
19.35
|
18.45
|
19.25
|
18.81
|
11.79
|
631,120
|
|
|
12/6/2017
|
+0.80 / +4.47%
|
18.00
|
18.90
|
17.70
|
18.70
|
18.25
|
11.45
|
887,440
|
|
|
12/5/2017
|
+0.10 / +0.56%
|
17.80
|
18.05
|
17.70
|
17.90
|
17.92
|
10.96
|
260,920
|
|
|
12/4/2017
|
-0.10 / -0.56%
|
18.20
|
18.35
|
17.75
|
17.80
|
18.01
|
10.90
|
346,910
|
|
|
12/1/2017
|
-0.10 / -0.56%
|
18.00
|
18.05
|
17.70
|
17.90
|
17.90
|
10.96
|
120,230
|
|
|
11/30/2017
|
-0.40 / -2.17%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.11
|
11.02
|
384,900
|
|
|
11/29/2017
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.40
|
18.40
|
18.54
|
11.27
|
147,610
|
|
|
11/28/2017
|
0.00 / 0.00%
|
18.50
|
18.85
|
18.40
|
18.50
|
18.59
|
11.33
|
120,160
|
|
|
11/27/2017
|
+0.30 / +1.65%
|
18.20
|
18.70
|
18.20
|
18.50
|
18.53
|
11.33
|
196,960
|
|
|
11/24/2017
|
+0.30 / +1.68%
|
18.10
|
18.45
|
17.90
|
18.20
|
18.25
|
11.14
|
122,110
|
|
|
11/23/2017
|
-0.35 / -1.92%
|
18.20
|
18.50
|
17.90
|
17.90
|
18.05
|
10.96
|
160,060
|
|
|
11/22/2017
|
+0.05 / +0.27%
|
18.20
|
18.80
|
18.10
|
18.25
|
18.24
|
11.17
|
181,190
|
|
|
11/21/2017
|
-0.40 / -2.15%
|
18.90
|
18.95
|
18.20
|
18.20
|
18.63
|
11.14
|
161,310
|
|
|
11/20/2017
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.64
|
11.39
|
60,630
|
|
|
11/17/2017
|
-0.30 / -1.59%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.89
|
11.39
|
162,590
|
|
|
11/16/2017
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.75
|
18.90
|
18.83
|
11.57
|
98,570
|
|
|
11/15/2017
|
-0.35 / -1.83%
|
19.30
|
19.30
|
18.70
|
18.80
|
18.91
|
11.51
|
71,800
|
|
|
11/14/2017
|
-0.05 / -0.26%
|
19.30
|
20.00
|
19.15
|
19.15
|
19.55
|
11.73
|
526,200
|
|
|
11/13/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.50
|
19.20
|
18.87
|
11.76
|
174,230
|
|
|
11/10/2017
|
+0.55 / +2.95%
|
19.50
|
19.50
|
18.80
|
19.20
|
19.16
|
11.76
|
419,610
|
|
|
11/9/2017
|
+1.20 / +6.88%
|
18.65
|
18.65
|
18.60
|
18.65
|
18.65
|
11.42
|
260,990
|
|
|
11/8/2017
|
+0.50 / +2.95%
|
17.20
|
17.45
|
16.95
|
17.45
|
17.07
|
10.68
|
194,700
|
|
|
11/7/2017
|
-0.55 / -3.14%
|
17.70
|
17.70
|
16.95
|
16.95
|
17.13
|
10.38
|
105,990
|
|
|
11/6/2017
|
+0.50 / +2.94%
|
17.10
|
17.60
|
16.80
|
17.50
|
17.11
|
10.72
|
81,230
|
|
|
11/3/2017
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.76
|
10.41
|
93,860
|
|
|