|
Closing price on 4/19/2017
|
|
| Open |
20.60 |
| High |
21.20 |
| Low |
20.60 |
| Volume |
165,530 |
| Split-adjusted Price |
11.01 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
+0.30 / +1.46%
|
20.60
|
21.20
|
20.60
|
20.90
|
20.90
|
11.01
|
165,530
|
|
|
4/18/2017
|
-0.40 / -1.90%
|
20.40
|
21.15
|
20.40
|
20.60
|
20.61
|
10.85
|
139,920
|
|
|
4/17/2017
|
-0.25 / -1.18%
|
21.00
|
21.40
|
20.70
|
21.00
|
20.99
|
11.06
|
46,930
|
|
|
4/14/2017
|
+0.05 / +0.24%
|
21.45
|
21.45
|
20.75
|
21.25
|
20.98
|
11.20
|
179,630
|
|
|
4/13/2017
|
-0.25 / -1.17%
|
21.40
|
21.45
|
21.20
|
21.20
|
21.29
|
11.17
|
152,440
|
|
|
4/12/2017
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.40
|
21.45
|
21.58
|
11.30
|
200,690
|
|
|
4/11/2017
|
-0.15 / -0.69%
|
21.60
|
21.60
|
21.40
|
21.45
|
21.49
|
11.30
|
154,580
|
|
|
4/10/2017
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.63
|
11.38
|
89,790
|
|
|
4/7/2017
|
-0.05 / -0.23%
|
21.70
|
21.90
|
21.65
|
21.65
|
21.74
|
11.41
|
44,440
|
|
|
4/5/2017
|
-0.20 / -0.91%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.93
|
11.43
|
83,370
|
|
|
4/4/2017
|
+0.25 / +1.15%
|
21.80
|
22.00
|
21.60
|
21.90
|
21.77
|
11.54
|
164,420
|
|
|
4/3/2017
|
-0.05 / -0.23%
|
21.60
|
21.95
|
21.50
|
21.65
|
21.73
|
11.41
|
83,200
|
|
|
3/31/2017
|
+0.05 / +0.23%
|
21.60
|
21.80
|
21.50
|
21.70
|
21.63
|
11.43
|
251,760
|
|
|
3/30/2017
|
-0.25 / -1.14%
|
22.00
|
22.00
|
21.60
|
21.65
|
21.72
|
11.41
|
197,220
|
|
|
3/29/2017
|
0.00 / 0.00%
|
21.75
|
22.10
|
21.65
|
21.90
|
21.80
|
11.54
|
175,300
|
|
|
3/28/2017
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.80
|
21.90
|
21.89
|
11.54
|
180,440
|
|
|
3/27/2017
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.13
|
11.64
|
142,320
|
|
|
3/24/2017
|
0.00 / 0.00%
|
22.00
|
22.45
|
22.00
|
22.00
|
22.08
|
11.59
|
126,980
|
|
|
3/23/2017
|
-0.10 / -0.45%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.11
|
11.59
|
190,120
|
|
|
3/22/2017
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.05
|
22.10
|
22.30
|
11.64
|
181,510
|
|
|
3/21/2017
|
-0.25 / -1.11%
|
22.50
|
22.70
|
22.20
|
22.25
|
22.37
|
11.72
|
334,430
|
|
|
3/20/2017
|
-0.20 / -0.88%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.68
|
11.85
|
204,060
|
|
|
3/17/2017
|
-0.60 / -2.58%
|
23.30
|
23.30
|
22.70
|
22.70
|
22.89
|
11.96
|
142,680
|
|
|
3/16/2017
|
+0.05 / +0.22%
|
23.10
|
23.90
|
23.10
|
23.30
|
23.50
|
12.28
|
307,940
|
|
|
3/15/2017
|
+1.10 / +4.97%
|
22.00
|
23.40
|
22.00
|
23.25
|
23.07
|
12.25
|
833,370
|
|
|
3/14/2017
|
+0.05 / +0.23%
|
21.80
|
22.20
|
21.80
|
22.15
|
22.04
|
11.67
|
202,310
|
|
|
3/13/2017
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.70
|
22.10
|
21.99
|
11.64
|
109,400
|
|
|
3/10/2017
|
-0.25 / -1.12%
|
22.05
|
22.25
|
21.75
|
22.00
|
21.92
|
11.59
|
175,240
|
|
|
3/9/2017
|
+0.20 / +0.91%
|
22.05
|
22.25
|
21.95
|
22.25
|
22.07
|
11.72
|
190,720
|
|
|
3/8/2017
|
-0.20 / -0.90%
|
22.50
|
22.50
|
22.05
|
22.05
|
22.16
|
11.62
|
236,160
|
|
|