|
Closing price on 4/5/2018
|
|
| Open |
17.65 |
| High |
18.40 |
| Low |
17.40 |
| Volume |
326,530 |
| Split-adjusted Price |
11.83 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.80 / +4.57%
|
17.65
|
18.40
|
17.40
|
18.30
|
17.69
|
11.83
|
326,530
|
|
|
4/4/2018
|
+0.30 / +1.74%
|
17.30
|
17.65
|
17.20
|
17.50
|
17.44
|
11.32
|
159,780
|
|
|
4/3/2018
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.90
|
17.20
|
17.07
|
11.12
|
61,460
|
|
|
4/2/2018
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.21
|
11.12
|
41,890
|
|
|
3/30/2018
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.93
|
11.06
|
35,330
|
|
|
3/29/2018
|
-0.25 / -1.45%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.24
|
10.99
|
58,930
|
|
|
3/28/2018
|
+0.40 / +2.37%
|
17.05
|
17.60
|
16.90
|
17.25
|
17.35
|
11.16
|
167,880
|
|
|
3/27/2018
|
+0.05 / +0.30%
|
17.00
|
17.25
|
16.85
|
16.85
|
16.94
|
10.90
|
95,250
|
|
|
3/26/2018
|
-0.40 / -2.33%
|
17.60
|
17.60
|
16.70
|
16.80
|
16.89
|
10.86
|
67,920
|
|
|
3/23/2018
|
-0.10 / -0.58%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.05
|
11.12
|
75,270
|
|
|
3/22/2018
|
+0.30 / +1.76%
|
16.60
|
17.60
|
16.60
|
17.30
|
17.29
|
11.19
|
173,130
|
|
|
3/21/2018
|
-0.25 / -1.45%
|
17.25
|
17.60
|
16.75
|
17.00
|
17.06
|
10.99
|
369,130
|
|
|
3/20/2018
|
-0.40 / -2.27%
|
17.80
|
17.80
|
17.20
|
17.25
|
17.35
|
11.16
|
106,970
|
|
|
3/19/2018
|
-0.25 / -1.40%
|
17.90
|
18.00
|
17.50
|
17.65
|
17.89
|
11.41
|
842,420
|
|
|
3/16/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.81
|
11.58
|
69,800
|
|
|
3/15/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.71
|
11.58
|
13,950
|
|
|
3/14/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.03
|
11.58
|
52,300
|
|
|
3/13/2018
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
11.58
|
40,290
|
|
|
3/12/2018
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.65
|
11.51
|
97,090
|
|
|
3/9/2018
|
-0.35 / -1.96%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.91
|
11.32
|
66,560
|
|
|
3/8/2018
|
-0.15 / -0.83%
|
18.00
|
18.00
|
17.00
|
17.85
|
17.72
|
11.54
|
127,620
|
|
|
3/7/2018
|
-0.30 / -1.64%
|
18.30
|
18.40
|
17.90
|
18.00
|
17.98
|
11.64
|
120,160
|
|
|
3/6/2018
|
+0.25 / +1.39%
|
18.40
|
18.45
|
18.00
|
18.30
|
18.27
|
11.83
|
86,090
|
|
|
3/5/2018
|
+0.85 / +4.94%
|
17.20
|
18.40
|
17.20
|
18.05
|
18.10
|
11.67
|
428,110
|
|
|
3/2/2018
|
+0.50 / +2.99%
|
16.80
|
17.40
|
16.80
|
17.20
|
17.06
|
11.12
|
95,470
|
|
|
3/1/2018
|
-0.35 / -2.05%
|
17.05
|
17.05
|
16.70
|
16.70
|
16.90
|
10.80
|
81,720
|
|
|
2/28/2018
|
-0.05 / -0.29%
|
17.00
|
17.50
|
17.00
|
17.05
|
17.19
|
11.03
|
185,880
|
|
|
2/27/2018
|
-0.25 / -1.44%
|
17.35
|
17.60
|
17.10
|
17.10
|
17.38
|
11.06
|
94,190
|
|
|
2/26/2018
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.25
|
17.35
|
17.42
|
11.22
|
81,940
|
|
|
2/23/2018
|
+0.20 / +1.16%
|
17.35
|
17.50
|
17.00
|
17.50
|
17.24
|
11.32
|
65,320
|
|
|