|
Closing price on 3/10/2017
|
|
| Open |
22.05 |
| High |
22.25 |
| Low |
21.75 |
| Volume |
175,240 |
| Split-adjusted Price |
13.57 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
-0.25 / -1.12%
|
22.05
|
22.25
|
21.75
|
22.00
|
21.92
|
13.57
|
175,240
|
|
|
3/9/2017
|
+0.20 / +0.91%
|
22.05
|
22.25
|
21.95
|
22.25
|
22.07
|
13.72
|
190,720
|
|
|
3/8/2017
|
-0.20 / -0.90%
|
22.50
|
22.50
|
22.05
|
22.05
|
22.16
|
13.60
|
236,160
|
|
|
3/7/2017
|
-0.15 / -0.67%
|
22.65
|
22.65
|
22.25
|
22.25
|
22.42
|
13.72
|
165,090
|
|
|
3/6/2017
|
+0.05 / +0.22%
|
22.35
|
22.70
|
22.35
|
22.40
|
22.52
|
13.81
|
222,560
|
|
|
3/3/2017
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.20
|
22.35
|
22.35
|
13.78
|
137,030
|
|
|
3/2/2017
|
+0.15 / +0.68%
|
22.35
|
22.65
|
22.20
|
22.35
|
22.45
|
13.78
|
354,460
|
|
|
3/1/2017
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.75
|
22.20
|
21.93
|
13.69
|
201,260
|
|
|
2/28/2017
|
-0.30 / -1.35%
|
22.20
|
22.50
|
22.00
|
22.00
|
22.10
|
13.57
|
149,380
|
|
|
2/27/2017
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.05
|
22.30
|
22.17
|
13.75
|
212,030
|
|
|
2/24/2017
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.20
|
22.30
|
22.37
|
13.75
|
296,140
|
|
|
2/23/2017
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.40
|
22.50
|
22.60
|
13.87
|
128,230
|
|
|
2/22/2017
|
-0.35 / -1.53%
|
23.20
|
23.20
|
22.55
|
22.55
|
22.68
|
13.90
|
754,240
|
|
|
2/21/2017
|
-0.50 / -2.14%
|
23.00
|
23.40
|
22.55
|
22.90
|
23.01
|
14.12
|
140,230
|
|
|
2/20/2017
|
+0.80 / +3.54%
|
22.60
|
23.40
|
22.35
|
23.40
|
22.73
|
14.43
|
320,340
|
|
|
2/17/2017
|
-0.35 / -1.53%
|
22.90
|
22.90
|
22.45
|
22.60
|
22.60
|
13.94
|
227,170
|
|
|
2/16/2017
|
-0.55 / -2.34%
|
23.90
|
23.90
|
22.80
|
22.95
|
23.17
|
14.15
|
179,720
|
|
|
2/15/2017
|
+0.35 / +1.51%
|
23.45
|
24.00
|
23.30
|
23.50
|
23.66
|
14.49
|
212,000
|
|
|
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
|
|
|