|
Closing price on 12/9/2016
|
|
| Open |
20.65 |
| High |
20.70 |
| Low |
20.35 |
| Volume |
119,510 |
| Split-adjusted Price |
12.70 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.35
|
20.60
|
20.55
|
12.70
|
119,510
|
|
|
12/8/2016
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.40
|
20.60
|
20.55
|
12.70
|
111,180
|
|
|
12/7/2016
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.57
|
12.64
|
101,060
|
|
|
12/6/2016
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.30
|
20.70
|
20.64
|
12.76
|
159,420
|
|
|
12/5/2016
|
-0.95 / -4.39%
|
21.65
|
21.65
|
20.70
|
20.70
|
20.99
|
12.76
|
148,290
|
|
|
12/2/2016
|
-0.45 / -2.04%
|
22.00
|
22.20
|
21.60
|
21.65
|
21.83
|
13.35
|
114,160
|
|
|
12/1/2016
|
-0.25 / -1.12%
|
22.40
|
22.40
|
22.00
|
22.10
|
22.21
|
13.63
|
161,790
|
|
|
11/30/2016
|
+0.35 / +1.59%
|
22.40
|
22.50
|
21.90
|
22.35
|
22.20
|
13.78
|
111,480
|
|
|
11/29/2016
|
+0.20 / +0.92%
|
21.90
|
22.40
|
21.80
|
22.00
|
22.08
|
13.57
|
170,310
|
|
|
11/28/2016
|
-0.50 / -2.24%
|
22.10
|
22.30
|
21.80
|
21.80
|
21.96
|
13.44
|
156,960
|
|
|
11/25/2016
|
-0.25 / -1.11%
|
22.55
|
22.55
|
22.00
|
22.30
|
22.27
|
13.75
|
169,210
|
|
|
11/24/2016
|
-0.40 / -1.74%
|
22.85
|
22.90
|
22.55
|
22.55
|
22.69
|
13.90
|
137,980
|
|
|
11/23/2016
|
-0.05 / -0.22%
|
23.00
|
23.30
|
22.85
|
22.95
|
22.95
|
14.15
|
98,660
|
|
|
11/22/2016
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.95
|
23.00
|
23.10
|
14.18
|
187,960
|
|
|
11/21/2016
|
0.00 / 0.00%
|
23.40
|
23.50
|
22.75
|
23.30
|
22.93
|
14.37
|
730,640
|
|
|
11/18/2016
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.23
|
14.37
|
115,590
|
|
|
11/17/2016
|
-0.10 / -0.43%
|
23.35
|
23.90
|
23.30
|
23.35
|
23.41
|
14.40
|
111,510
|
|
|
11/16/2016
|
-0.25 / -1.05%
|
23.70
|
24.00
|
23.45
|
23.45
|
23.61
|
14.46
|
182,390
|
|
|
11/15/2016
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.68
|
14.61
|
119,110
|
|
|
11/14/2016
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.50
|
23.90
|
23.83
|
14.74
|
172,750
|
|
|
11/11/2016
|
+0.40 / +1.70%
|
23.50
|
24.60
|
23.50
|
23.90
|
24.04
|
14.74
|
439,160
|
|
|
11/10/2016
|
+0.70 / +3.07%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.32
|
14.49
|
211,830
|
|
|
11/9/2016
|
-0.20 / -0.87%
|
23.10
|
23.10
|
21.50
|
22.80
|
22.32
|
14.06
|
678,700
|
|
|
11/8/2016
|
0.00 / 0.00%
|
23.30
|
23.45
|
22.90
|
23.00
|
23.07
|
14.18
|
166,560
|
|
|
11/7/2016
|
-0.20 / -0.86%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.15
|
14.18
|
153,620
|
|
|
11/4/2016
|
+0.20 / +0.87%
|
23.00
|
23.60
|
22.90
|
23.20
|
23.35
|
14.31
|
240,820
|
|
|
11/3/2016
|
-0.50 / -2.13%
|
23.10
|
23.20
|
22.40
|
23.00
|
22.81
|
14.18
|
460,890
|
|
|
11/2/2016
|
-0.70 / -2.89%
|
24.20
|
24.30
|
23.50
|
23.50
|
23.92
|
14.49
|
207,180
|
|
|
11/1/2016
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.25
|
14.92
|
65,390
|
|
|
10/31/2016
|
+0.10 / +0.41%
|
24.30
|
24.90
|
24.30
|
24.50
|
24.51
|
15.11
|
279,090
|
|
|