|
Closing price on 4/5/2019
|
|
| Open |
16.05 |
| High |
16.55 |
| Low |
16.00 |
| Volume |
84,920 |
| Split-adjusted Price |
10.55 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
-0.05 / -0.31%
|
16.05
|
16.55
|
16.00
|
16.30
|
16.17
|
10.55
|
84,920
|
|
|
4/4/2019
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.05
|
16.35
|
16.31
|
10.58
|
20,170
|
|
|
4/3/2019
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.05
|
16.40
|
16.15
|
10.61
|
40,810
|
|
|
4/2/2019
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.11
|
10.61
|
241,730
|
|
|
4/1/2019
|
-0.50 / -3.03%
|
16.10
|
16.50
|
16.00
|
16.00
|
16.19
|
10.35
|
103,440
|
|
|
3/29/2019
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.00
|
16.50
|
16.39
|
10.68
|
16,780
|
|
|
3/28/2019
|
+0.50 / +3.13%
|
15.75
|
16.70
|
15.75
|
16.50
|
16.38
|
10.68
|
139,500
|
|
|
3/27/2019
|
+0.25 / +1.59%
|
15.90
|
16.00
|
15.75
|
16.00
|
15.91
|
10.35
|
32,620
|
|
|
3/26/2019
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.60
|
15.75
|
15.71
|
10.19
|
48,070
|
|
|
3/25/2019
|
+0.15 / +0.95%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.76
|
10.29
|
113,830
|
|
|
3/22/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.65
|
15.75
|
15.75
|
10.19
|
6,920
|
|
|
3/21/2019
|
+0.10 / +0.64%
|
15.80
|
16.05
|
15.60
|
15.75
|
15.86
|
10.19
|
67,670
|
|
|
3/20/2019
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.55
|
15.65
|
15.59
|
10.13
|
48,630
|
|
|
3/19/2019
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.60
|
15.65
|
15.68
|
10.13
|
33,610
|
|
|
3/18/2019
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.77
|
10.16
|
108,480
|
|
|
3/15/2019
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
10.35
|
27,230
|
|
|
3/14/2019
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.81
|
10.29
|
22,010
|
|
|
3/13/2019
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.86
|
10.22
|
315,320
|
|
|
3/12/2019
|
+0.20 / +1.27%
|
15.80
|
16.05
|
15.70
|
16.00
|
15.88
|
10.35
|
102,820
|
|
|
3/11/2019
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.55
|
15.80
|
15.70
|
10.22
|
63,120
|
|
|
3/8/2019
|
-0.35 / -2.14%
|
16.30
|
16.30
|
15.85
|
16.00
|
16.02
|
10.35
|
71,240
|
|
|
3/7/2019
|
-0.35 / -2.10%
|
16.65
|
16.90
|
16.35
|
16.35
|
16.60
|
10.58
|
82,120
|
|
|
3/6/2019
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.70
|
16.53
|
10.81
|
69,750
|
|
|
3/5/2019
|
0.00 / 0.00%
|
16.60
|
17.30
|
16.35
|
16.70
|
16.91
|
10.81
|
196,180
|
|
|
3/4/2019
|
+0.50 / +3.09%
|
16.20
|
16.80
|
15.90
|
16.70
|
16.22
|
10.81
|
251,590
|
|
|
3/1/2019
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.00
|
10.48
|
59,110
|
|
|
2/28/2019
|
+0.20 / +1.27%
|
15.90
|
16.25
|
15.70
|
15.90
|
16.03
|
10.29
|
115,170
|
|
|
2/27/2019
|
+0.30 / +1.95%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.55
|
10.16
|
121,640
|
|
|
2/26/2019
|
+0.05 / +0.33%
|
15.35
|
15.60
|
15.30
|
15.40
|
15.40
|
9.97
|
59,870
|
|
|
2/25/2019
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.35
|
15.35
|
15.37
|
9.93
|
59,190
|
|
|