|
Closing price on 5/21/2021
|
|
| Open |
14.75 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
14,600 |
| Split-adjusted Price |
11.70 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.70
|
14.75
|
14.79
|
11.70
|
14,600
|
|
|
5/20/2021
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.70
|
14.75
|
14.79
|
11.70
|
36,300
|
|
|
5/19/2021
|
+0.15 / +1.02%
|
14.70
|
14.95
|
14.60
|
14.85
|
14.71
|
11.78
|
20,600
|
|
|
5/18/2021
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
11.66
|
45,700
|
|
|
5/17/2021
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.70
|
14.95
|
15.10
|
11.86
|
30,300
|
|
|
5/14/2021
|
+0.10 / +0.67%
|
15.30
|
15.40
|
14.90
|
15.10
|
15.04
|
11.98
|
72,100
|
|
|
5/13/2021
|
+0.05 / +0.33%
|
14.95
|
15.40
|
14.80
|
15.00
|
14.95
|
11.90
|
38,400
|
|
|
5/12/2021
|
+0.45 / +3.10%
|
15.00
|
15.00
|
14.65
|
14.95
|
14.77
|
11.86
|
65,400
|
|
|
5/11/2021
|
+0.15 / +1.05%
|
14.35
|
14.90
|
14.35
|
14.50
|
14.53
|
11.50
|
25,400
|
|
|
5/10/2021
|
-0.65 / -4.33%
|
14.60
|
15.00
|
14.20
|
14.35
|
14.37
|
11.38
|
73,500
|
|
|
5/7/2021
|
-0.35 / -2.28%
|
14.90
|
15.20
|
14.50
|
15.00
|
14.82
|
11.90
|
19,500
|
|
|
5/6/2021
|
-0.15 / -0.97%
|
15.00
|
15.50
|
14.80
|
15.35
|
15.04
|
12.18
|
19,200
|
|
|
5/5/2021
|
+0.15 / +0.98%
|
15.35
|
15.90
|
15.30
|
15.50
|
15.46
|
12.30
|
19,000
|
|
|
5/4/2021
|
-1.00 / -6.12%
|
15.30
|
15.60
|
15.25
|
15.35
|
15.41
|
12.18
|
29,200
|
|
|
4/29/2021
|
+0.60 / +3.81%
|
15.60
|
16.80
|
15.10
|
16.35
|
15.92
|
12.97
|
48,500
|
|
|
4/28/2021
|
+0.90 / +6.06%
|
15.00
|
15.80
|
14.50
|
15.75
|
15.04
|
12.50
|
74,900
|
|
|
4/27/2021
|
+0.20 / +1.37%
|
14.65
|
15.50
|
14.50
|
14.85
|
14.65
|
11.78
|
15,300
|
|
|
4/26/2021
|
-0.85 / -5.48%
|
15.90
|
15.90
|
14.55
|
14.65
|
14.80
|
11.62
|
121,500
|
|
|
4/23/2021
|
-0.10 / -0.64%
|
15.60
|
15.85
|
15.00
|
15.50
|
15.36
|
12.30
|
22,600
|
|
|
4/22/2021
|
-0.40 / -2.50%
|
15.55
|
15.60
|
15.10
|
15.60
|
15.60
|
12.38
|
56,600
|
|
|
4/20/2021
|
+0.20 / +1.27%
|
16.00
|
16.40
|
15.50
|
16.00
|
15.73
|
12.69
|
55,700
|
|
|
4/19/2021
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.84
|
12.53
|
48,400
|
|
|
4/16/2021
|
-0.40 / -2.44%
|
16.10
|
16.70
|
15.85
|
16.00
|
16.11
|
12.69
|
31,700
|
|
|
4/15/2021
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.20
|
16.40
|
16.36
|
13.01
|
35,600
|
|
|
4/14/2021
|
+0.65 / +4.00%
|
16.00
|
16.95
|
16.00
|
16.90
|
16.31
|
13.41
|
75,100
|
|
|
4/13/2021
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.00
|
16.25
|
16.07
|
12.89
|
152,400
|
|
|
4/12/2021
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.26
|
13.09
|
87,200
|
|
|
4/9/2021
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.43
|
12.93
|
81,400
|
|
|
4/8/2021
|
-0.10 / -0.60%
|
16.80
|
17.30
|
16.60
|
16.70
|
16.92
|
13.25
|
45,700
|
|
|
4/7/2021
|
+0.30 / +1.82%
|
17.15
|
17.20
|
16.50
|
16.80
|
16.81
|
13.33
|
56,800
|
|
|