|
Closing price on 5/11/2018
|
|
| Open |
17.35 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
116,460 |
| Split-adjusted Price |
11.82 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
-0.10 / -0.57%
|
17.35
|
17.60
|
17.10
|
17.30
|
17.28
|
11.82
|
116,460
|
|
|
5/10/2018
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.50
|
11.89
|
65,940
|
|
|
5/9/2018
|
-1.20 / -6.45%
|
17.90
|
18.15
|
17.40
|
17.40
|
17.65
|
11.89
|
83,210
|
|
|
5/8/2018
|
-0.40 / -2.11%
|
18.95
|
18.95
|
18.50
|
18.60
|
18.66
|
12.03
|
178,980
|
|
|
5/7/2018
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.14
|
12.29
|
79,270
|
|
|
5/4/2018
|
+0.15 / +0.79%
|
19.45
|
19.45
|
18.90
|
19.10
|
19.17
|
12.35
|
203,530
|
|
|
5/3/2018
|
+1.20 / +6.76%
|
17.80
|
18.95
|
17.80
|
18.95
|
18.40
|
12.25
|
303,050
|
|
|
5/2/2018
|
+0.05 / +0.28%
|
17.70
|
18.40
|
17.70
|
17.75
|
18.05
|
11.48
|
209,380
|
|
|
4/27/2018
|
+0.10 / +0.57%
|
17.50
|
18.40
|
17.35
|
17.70
|
17.64
|
11.45
|
196,730
|
|
|
4/26/2018
|
-0.85 / -4.61%
|
18.50
|
18.85
|
17.60
|
17.60
|
18.18
|
11.38
|
197,550
|
|
|
4/24/2018
|
+0.05 / +0.27%
|
18.60
|
18.90
|
18.10
|
18.45
|
18.52
|
11.93
|
155,970
|
|
|
4/23/2018
|
+0.45 / +2.51%
|
18.40
|
19.00
|
18.35
|
18.40
|
18.72
|
11.90
|
349,520
|
|
|
4/20/2018
|
+0.50 / +2.87%
|
18.20
|
18.20
|
17.55
|
17.95
|
17.97
|
11.61
|
156,710
|
|
|
4/19/2018
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.15
|
17.45
|
17.34
|
11.28
|
101,480
|
|
|
4/18/2018
|
-0.40 / -2.24%
|
17.85
|
17.85
|
17.45
|
17.45
|
17.65
|
11.28
|
56,720
|
|
|
4/17/2018
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.70
|
17.85
|
17.88
|
11.54
|
79,940
|
|
|
4/16/2018
|
+0.45 / +2.59%
|
17.05
|
17.85
|
17.05
|
17.85
|
17.62
|
11.54
|
100,370
|
|
|
4/13/2018
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.36
|
11.25
|
55,480
|
|
|
4/12/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.39
|
11.12
|
73,330
|
|
|
4/11/2018
|
-0.55 / -3.10%
|
17.75
|
17.90
|
16.80
|
17.20
|
17.30
|
11.12
|
102,000
|
|
|
4/10/2018
|
-0.05 / -0.28%
|
17.80
|
18.00
|
17.35
|
17.75
|
17.55
|
11.48
|
83,170
|
|
|
4/9/2018
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.70
|
11.51
|
67,290
|
|
|
4/6/2018
|
-0.20 / -1.09%
|
18.30
|
18.50
|
17.90
|
18.10
|
18.11
|
11.71
|
98,010
|
|
|
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
|
|
|