|
Closing price on 2/14/2017
|
|
| Open |
22.60 |
| High |
23.50 |
| Low |
22.40 |
| Volume |
509,980 |
| Split-adjusted Price |
14.27 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
+0.55 / +2.43%
|
22.60
|
23.50
|
22.40
|
23.15
|
23.06
|
14.27
|
509,980
|
|
|
2/13/2017
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.50
|
22.60
|
22.65
|
13.94
|
114,990
|
|
|
2/10/2017
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.62
|
14.06
|
181,460
|
|
|
2/9/2017
|
-0.50 / -2.18%
|
22.80
|
22.90
|
22.30
|
22.40
|
22.56
|
13.81
|
160,580
|
|
|
2/8/2017
|
+0.10 / +0.44%
|
22.95
|
23.40
|
22.70
|
22.90
|
22.98
|
14.12
|
142,890
|
|
|
2/7/2017
|
+0.70 / +3.17%
|
22.10
|
23.20
|
22.10
|
22.80
|
22.46
|
14.06
|
191,130
|
|
|
2/6/2017
|
-0.30 / -1.34%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.10
|
13.63
|
254,340
|
|
|
2/3/2017
|
+0.10 / +0.45%
|
22.00
|
22.45
|
22.00
|
22.40
|
22.22
|
13.81
|
116,360
|
|
|
2/2/2017
|
-0.70 / -3.04%
|
22.30
|
22.40
|
21.70
|
22.30
|
22.07
|
13.75
|
396,460
|
|
|
1/25/2017
|
+0.10 / +0.44%
|
23.25
|
23.60
|
22.90
|
23.00
|
23.02
|
14.18
|
121,280
|
|
|
1/24/2017
|
+0.05 / +0.22%
|
22.85
|
23.25
|
22.85
|
22.90
|
22.89
|
14.12
|
73,890
|
|
|
1/23/2017
|
-0.05 / -0.22%
|
23.30
|
23.30
|
22.80
|
22.85
|
22.90
|
14.09
|
132,560
|
|
|
1/20/2017
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
22.90
|
23.03
|
14.12
|
85,740
|
|
|
1/19/2017
|
-0.25 / -1.08%
|
23.10
|
23.30
|
22.90
|
22.90
|
22.97
|
14.12
|
110,170
|
|
|
1/18/2017
|
-0.50 / -2.11%
|
23.65
|
23.75
|
23.00
|
23.15
|
23.28
|
14.27
|
202,700
|
|
|
1/17/2017
|
-0.20 / -0.84%
|
23.85
|
24.20
|
23.65
|
23.65
|
23.80
|
14.58
|
75,800
|
|
|
1/16/2017
|
-0.35 / -1.45%
|
24.70
|
24.70
|
23.85
|
23.85
|
23.98
|
14.71
|
478,305
|
|
|
1/13/2017
|
+0.20 / +0.83%
|
24.10
|
24.50
|
23.90
|
24.20
|
24.16
|
14.92
|
135,330
|
|
|
1/12/2017
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.15
|
14.80
|
137,980
|
|
|
1/11/2017
|
+0.10 / +0.41%
|
24.20
|
24.60
|
24.15
|
24.30
|
24.32
|
14.98
|
215,700
|
|
|
1/10/2017
|
-0.40 / -1.63%
|
24.50
|
24.70
|
24.20
|
24.20
|
24.46
|
14.92
|
116,020
|
|
|
1/9/2017
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.71
|
15.17
|
142,100
|
|
|
1/6/2017
|
-0.30 / -1.20%
|
24.80
|
25.40
|
24.70
|
24.70
|
25.01
|
15.23
|
341,520
|
|
|
1/5/2017
|
+0.60 / +2.46%
|
24.40
|
25.30
|
24.40
|
25.00
|
24.90
|
15.42
|
369,950
|
|
|
1/4/2017
|
+0.50 / +2.09%
|
23.75
|
24.95
|
23.75
|
24.40
|
24.37
|
15.05
|
184,690
|
|
|
1/3/2017
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.79
|
14.74
|
201,940
|
|
|
12/30/2016
|
+0.45 / +1.91%
|
23.50
|
24.10
|
23.50
|
23.95
|
23.90
|
14.77
|
142,190
|
|
|
12/29/2016
|
-0.30 / -1.26%
|
23.80
|
24.25
|
23.50
|
23.50
|
23.69
|
14.49
|
138,390
|
|
|
12/28/2016
|
-0.20 / -0.83%
|
23.70
|
24.10
|
23.70
|
23.80
|
23.92
|
14.68
|
182,110
|
|
|
12/27/2016
|
0.00 / 0.00%
|
23.70
|
24.30
|
23.70
|
24.00
|
23.92
|
14.80
|
351,040
|
|
|