|
Closing price on 12/5/2017
|
|
| Open |
17.80 |
| High |
18.05 |
| Low |
17.70 |
| Volume |
260,920 |
| Split-adjusted Price |
11.58 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+0.10 / +0.56%
|
17.80
|
18.05
|
17.70
|
17.90
|
17.92
|
11.58
|
260,920
|
|
|
12/4/2017
|
-0.10 / -0.56%
|
18.20
|
18.35
|
17.75
|
17.80
|
18.01
|
11.51
|
346,910
|
|
|
12/1/2017
|
-0.10 / -0.56%
|
18.00
|
18.05
|
17.70
|
17.90
|
17.90
|
11.58
|
120,230
|
|
|
11/30/2017
|
-0.40 / -2.17%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.11
|
11.64
|
384,900
|
|
|
11/29/2017
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.40
|
18.40
|
18.54
|
11.90
|
147,610
|
|
|
11/28/2017
|
0.00 / 0.00%
|
18.50
|
18.85
|
18.40
|
18.50
|
18.59
|
11.96
|
120,160
|
|
|
11/27/2017
|
+0.30 / +1.65%
|
18.20
|
18.70
|
18.20
|
18.50
|
18.53
|
11.96
|
196,960
|
|
|
11/24/2017
|
+0.30 / +1.68%
|
18.10
|
18.45
|
17.90
|
18.20
|
18.25
|
11.77
|
122,110
|
|
|
11/23/2017
|
-0.35 / -1.92%
|
18.20
|
18.50
|
17.90
|
17.90
|
18.05
|
11.58
|
160,060
|
|
|
11/22/2017
|
+0.05 / +0.27%
|
18.20
|
18.80
|
18.10
|
18.25
|
18.24
|
11.80
|
181,190
|
|
|
11/21/2017
|
-0.40 / -2.15%
|
18.90
|
18.95
|
18.20
|
18.20
|
18.63
|
11.77
|
161,310
|
|
|
11/20/2017
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.64
|
12.03
|
60,630
|
|
|
11/17/2017
|
-0.30 / -1.59%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.89
|
12.03
|
162,590
|
|
|
11/16/2017
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.75
|
18.90
|
18.83
|
12.22
|
98,570
|
|
|
11/15/2017
|
-0.35 / -1.83%
|
19.30
|
19.30
|
18.70
|
18.80
|
18.91
|
12.16
|
71,800
|
|
|
11/14/2017
|
-0.05 / -0.26%
|
19.30
|
20.00
|
19.15
|
19.15
|
19.55
|
12.38
|
526,200
|
|
|
11/13/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.50
|
19.20
|
18.87
|
12.42
|
174,230
|
|
|
11/10/2017
|
+0.55 / +2.95%
|
19.50
|
19.50
|
18.80
|
19.20
|
19.16
|
12.42
|
419,610
|
|
|
11/9/2017
|
+1.20 / +6.88%
|
18.65
|
18.65
|
18.60
|
18.65
|
18.65
|
12.06
|
260,990
|
|
|
11/8/2017
|
+0.50 / +2.95%
|
17.20
|
17.45
|
16.95
|
17.45
|
17.07
|
11.28
|
194,700
|
|
|
11/7/2017
|
-0.55 / -3.14%
|
17.70
|
17.70
|
16.95
|
16.95
|
17.13
|
10.96
|
105,990
|
|
|
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
|
|
|