|
Closing price on 2/22/2018
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
89,110 |
| Split-adjusted Price |
11.19 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-0.25 / -1.42%
|
17.50
|
17.80
|
17.20
|
17.30
|
17.48
|
11.19
|
89,110
|
|
|
2/21/2018
|
+0.35 / +2.03%
|
17.40
|
17.80
|
17.20
|
17.55
|
17.36
|
11.35
|
280,050
|
|
|
2/13/2018
|
+0.20 / +1.18%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.14
|
11.12
|
31,390
|
|
|
2/12/2018
|
+0.20 / +1.19%
|
17.30
|
17.60
|
16.80
|
17.00
|
17.19
|
10.99
|
86,830
|
|
|
2/9/2018
|
-0.35 / -2.04%
|
16.40
|
16.90
|
16.30
|
16.80
|
16.76
|
10.86
|
86,930
|
|
|
2/8/2018
|
+0.95 / +5.86%
|
16.20
|
17.30
|
16.20
|
17.15
|
17.05
|
11.09
|
197,960
|
|
|
2/7/2018
|
+0.70 / +4.52%
|
16.00
|
16.45
|
16.00
|
16.20
|
16.13
|
10.48
|
236,530
|
|
|
2/6/2018
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.18
|
10.02
|
357,910
|
|
|
2/5/2018
|
-0.45 / -2.72%
|
16.55
|
16.60
|
16.00
|
16.10
|
16.32
|
10.41
|
273,110
|
|
|
2/2/2018
|
-0.20 / -1.19%
|
16.75
|
16.85
|
16.55
|
16.55
|
16.66
|
10.70
|
178,750
|
|
|
2/1/2018
|
0.00 / 0.00%
|
16.75
|
16.95
|
16.50
|
16.75
|
16.81
|
10.83
|
201,610
|
|
|
1/31/2018
|
-0.55 / -3.18%
|
17.05
|
17.40
|
16.50
|
16.75
|
17.02
|
10.83
|
451,540
|
|
|
1/30/2018
|
-0.50 / -2.81%
|
17.40
|
17.60
|
16.90
|
17.30
|
17.32
|
11.19
|
306,220
|
|
|
1/29/2018
|
-0.40 / -2.20%
|
18.20
|
18.35
|
17.70
|
17.80
|
18.00
|
11.51
|
181,710
|
|
|
1/26/2018
|
-0.05 / -0.27%
|
18.25
|
18.35
|
17.90
|
18.20
|
18.23
|
11.77
|
401,040
|
|
|
1/25/2018
|
+0.05 / +0.27%
|
18.60
|
18.60
|
18.15
|
18.25
|
18.42
|
11.80
|
508,320
|
|
|
1/22/2018
|
-0.70 / -3.70%
|
19.00
|
19.00
|
18.10
|
18.20
|
18.67
|
11.77
|
267,350
|
|
|
1/19/2018
|
+0.05 / +0.27%
|
18.85
|
19.20
|
18.85
|
18.90
|
18.94
|
12.22
|
258,790
|
|
|
1/18/2018
|
+0.45 / +2.45%
|
18.25
|
18.90
|
18.25
|
18.85
|
18.55
|
12.19
|
322,050
|
|
|
1/17/2018
|
-0.60 / -3.16%
|
19.00
|
19.30
|
18.40
|
18.40
|
18.69
|
11.90
|
456,650
|
|
|
1/16/2018
|
-0.45 / -2.31%
|
19.55
|
19.55
|
18.90
|
19.00
|
19.13
|
12.29
|
340,880
|
|
|
1/15/2018
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.35
|
19.45
|
19.51
|
12.58
|
153,370
|
|
|
1/12/2018
|
-0.35 / -1.76%
|
19.75
|
20.00
|
19.55
|
19.55
|
19.68
|
12.64
|
247,790
|
|
|
1/11/2018
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.78
|
12.87
|
367,000
|
|
|
1/10/2018
|
-0.20 / -1.02%
|
19.85
|
19.90
|
19.50
|
19.50
|
19.60
|
12.61
|
361,080
|
|
|
1/9/2018
|
+0.30 / +1.55%
|
19.60
|
19.90
|
19.45
|
19.70
|
19.60
|
12.74
|
354,760
|
|
|
1/8/2018
|
+0.25 / +1.31%
|
19.35
|
19.40
|
18.95
|
19.40
|
19.17
|
12.55
|
458,410
|
|
|
1/5/2018
|
-0.05 / -0.26%
|
19.20
|
19.50
|
18.90
|
19.15
|
19.17
|
12.38
|
223,520
|
|
|
1/4/2018
|
-0.05 / -0.26%
|
19.30
|
19.50
|
19.05
|
19.20
|
19.30
|
12.42
|
236,120
|
|
|
1/3/2018
|
-0.25 / -1.28%
|
19.60
|
19.80
|
18.90
|
19.25
|
19.30
|
12.45
|
405,620
|
|
|