|
Closing price on 3/7/2022
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.85 |
| Volume |
280,400 |
| Split-adjusted Price |
14.81 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.85
|
17.40
|
17.21
|
14.81
|
280,400
|
|
|
3/4/2022
|
-0.10 / -0.58%
|
17.10
|
17.35
|
17.00
|
17.20
|
17.15
|
14.64
|
112,000
|
|
|
3/3/2022
|
+0.55 / +3.28%
|
16.70
|
17.55
|
16.50
|
17.30
|
17.19
|
14.72
|
278,400
|
|
|
3/2/2022
|
-0.40 / -2.33%
|
16.70
|
17.15
|
16.70
|
16.75
|
16.80
|
14.26
|
159,700
|
|
|
3/1/2022
|
+0.10 / +0.59%
|
17.00
|
17.40
|
16.70
|
17.15
|
17.09
|
14.60
|
235,700
|
|
|
2/28/2022
|
-0.20 / -1.16%
|
17.25
|
17.25
|
16.85
|
17.05
|
17.05
|
14.51
|
161,000
|
|
|
2/25/2022
|
+1.10 / +6.81%
|
16.25
|
17.25
|
16.00
|
17.25
|
16.71
|
14.68
|
699,200
|
|
|
2/24/2022
|
-0.30 / -1.82%
|
16.40
|
16.40
|
15.50
|
16.15
|
15.90
|
13.74
|
196,400
|
|
|
2/23/2022
|
+0.05 / +0.30%
|
16.50
|
16.60
|
16.35
|
16.45
|
16.46
|
14.00
|
85,600
|
|
|
2/22/2022
|
+0.20 / +1.23%
|
16.00
|
16.50
|
15.80
|
16.40
|
16.23
|
13.96
|
170,400
|
|
|
2/21/2022
|
+0.55 / +3.51%
|
15.80
|
16.70
|
15.50
|
16.20
|
15.82
|
13.79
|
180,300
|
|
|
2/18/2022
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.50
|
15.65
|
15.67
|
13.32
|
52,100
|
|
|
2/17/2022
|
-0.15 / -0.95%
|
15.95
|
15.95
|
15.55
|
15.70
|
15.82
|
13.36
|
19,900
|
|
|
2/16/2022
|
+0.25 / +1.60%
|
15.80
|
15.85
|
15.50
|
15.85
|
15.68
|
13.49
|
76,200
|
|
|
2/15/2022
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.63
|
13.28
|
35,900
|
|
|
2/14/2022
|
-0.10 / -0.63%
|
15.70
|
15.85
|
15.55
|
15.70
|
15.72
|
13.36
|
64,800
|
|
|
2/11/2022
|
-0.05 / -0.32%
|
15.75
|
15.90
|
15.70
|
15.80
|
15.75
|
13.45
|
45,700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
15.75
|
15.95
|
15.70
|
15.85
|
15.79
|
13.49
|
59,200
|
|
|
2/9/2022
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.65
|
15.85
|
15.76
|
13.49
|
33,500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
15.70
|
15.95
|
15.50
|
15.85
|
15.78
|
13.49
|
20,500
|
|
|
2/7/2022
|
+0.40 / +2.59%
|
16.10
|
16.10
|
15.45
|
15.85
|
15.71
|
13.49
|
26,100
|
|
|
1/28/2022
|
+0.50 / +3.34%
|
14.95
|
15.60
|
14.95
|
15.45
|
15.22
|
13.15
|
56,600
|
|
|
1/27/2022
|
+0.25 / +1.70%
|
14.95
|
15.40
|
14.60
|
14.95
|
14.87
|
12.72
|
53,800
|
|
|
1/26/2022
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.81
|
12.51
|
39,000
|
|
|
1/25/2022
|
-0.10 / -0.65%
|
15.30
|
15.80
|
14.85
|
15.20
|
15.12
|
12.94
|
51,200
|
|
|
1/24/2022
|
-0.70 / -4.38%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.45
|
13.02
|
44,600
|
|
|
1/21/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.45
|
16.00
|
15.77
|
13.62
|
73,700
|
|
|
1/20/2022
|
+0.30 / +1.91%
|
15.70
|
16.15
|
15.60
|
16.00
|
15.79
|
13.62
|
123,400
|
|
|
1/19/2022
|
-1.95 / -11.05%
|
17.30
|
17.30
|
15.70
|
15.70
|
16.28
|
13.36
|
88,000
|
|
|
1/18/2022
|
+0.35 / +2.02%
|
17.20
|
17.65
|
17.00
|
17.65
|
17.27
|
15.02
|
188,000
|
|
|