|
Closing price on 5/23/2016
|
|
| Open |
51.50 |
| High |
53.00 |
| Low |
49.80 |
| Volume |
440,720 |
| Split-adjusted Price |
19.62 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
-1.70 / -3.30%
|
51.50
|
53.00
|
49.80
|
49.80
|
50.64
|
19.62
|
440,720
|
|
|
5/20/2016
|
+2.70 / +5.53%
|
48.90
|
51.50
|
48.80
|
51.50
|
50.36
|
20.29
|
307,970
|
|
|
5/19/2016
|
0.00 / 0.00%
|
48.70
|
49.00
|
48.30
|
48.80
|
48.61
|
19.23
|
150,650
|
|
|
5/18/2016
|
+1.00 / +2.09%
|
48.40
|
49.30
|
48.30
|
48.80
|
48.78
|
19.23
|
311,460
|
|
|
5/17/2016
|
0.00 / 0.00%
|
47.80
|
48.30
|
47.50
|
47.80
|
47.91
|
18.83
|
238,530
|
|
|
5/16/2016
|
-0.50 / -1.04%
|
48.50
|
48.60
|
47.50
|
47.80
|
47.92
|
18.83
|
193,610
|
|
|
5/13/2016
|
+0.30 / +0.63%
|
48.10
|
48.60
|
47.70
|
48.30
|
48.15
|
19.03
|
304,040
|
|
|
5/12/2016
|
+0.40 / +0.84%
|
47.60
|
48.50
|
47.50
|
48.00
|
47.96
|
18.91
|
264,870
|
|
|
5/11/2016
|
+0.20 / +0.42%
|
48.00
|
48.90
|
47.50
|
47.60
|
48.07
|
18.76
|
287,120
|
|
|
5/10/2016
|
+1.90 / +4.18%
|
44.70
|
48.00
|
44.30
|
47.40
|
46.00
|
18.68
|
509,040
|
|
|
5/9/2016
|
-2.30 / -4.81%
|
47.20
|
47.50
|
45.10
|
45.50
|
46.26
|
17.93
|
624,740
|
|
|
5/6/2016
|
-2.20 / -4.40%
|
50.00
|
50.50
|
47.00
|
47.80
|
48.29
|
18.83
|
1,102,610
|
|
|
5/5/2016
|
+1.80 / +3.73%
|
49.00
|
51.50
|
48.60
|
50.00
|
49.86
|
19.70
|
454,480
|
|
|
5/4/2016
|
+1.20 / +2.55%
|
47.00
|
48.30
|
46.80
|
48.20
|
47.50
|
18.99
|
363,670
|
|
|
4/29/2016
|
-0.60 / -1.26%
|
47.60
|
48.30
|
47.00
|
47.00
|
47.71
|
18.52
|
258,880
|
|
|
4/28/2016
|
-0.40 / -0.83%
|
48.50
|
48.70
|
46.50
|
47.60
|
47.68
|
18.76
|
287,370
|
|
|
4/27/2016
|
-1.00 / -2.04%
|
49.50
|
49.90
|
47.50
|
48.00
|
48.47
|
18.91
|
226,170
|
|
|
4/26/2016
|
+2.50 / +5.38%
|
47.00
|
49.40
|
47.00
|
49.00
|
48.39
|
19.31
|
595,040
|
|
|
4/25/2016
|
+1.70 / +3.79%
|
44.80
|
46.50
|
44.00
|
46.50
|
45.52
|
18.32
|
314,340
|
|
|
4/22/2016
|
+1.00 / +2.28%
|
44.00
|
44.80
|
43.50
|
44.80
|
44.17
|
17.65
|
297,540
|
|
|
4/21/2016
|
+1.80 / +4.29%
|
42.20
|
44.80
|
42.20
|
43.80
|
43.78
|
17.26
|
486,220
|
|
|
4/20/2016
|
-2.20 / -4.98%
|
44.30
|
45.30
|
41.80
|
42.00
|
43.00
|
16.55
|
592,670
|
|
|
4/19/2016
|
-3.30 / -6.95%
|
44.20
|
45.90
|
44.20
|
44.20
|
44.29
|
17.42
|
1,027,620
|
|
|
4/15/2016
|
-3.50 / -6.86%
|
52.00
|
52.50
|
47.50
|
47.50
|
49.31
|
18.72
|
661,890
|
|
|
4/14/2016
|
+1.30 / +2.62%
|
50.00
|
53.00
|
49.80
|
51.00
|
51.38
|
20.10
|
608,490
|
|
|
4/13/2016
|
+1.30 / +2.69%
|
48.40
|
49.70
|
48.40
|
49.70
|
49.04
|
19.58
|
262,280
|
|
|
4/12/2016
|
+0.90 / +1.89%
|
47.50
|
50.00
|
47.20
|
48.40
|
48.70
|
19.07
|
480,240
|
|
|
4/11/2016
|
-0.50 / -1.04%
|
48.00
|
48.90
|
47.40
|
47.50
|
47.89
|
18.72
|
316,090
|
|
|
4/8/2016
|
+2.20 / +4.80%
|
46.00
|
49.00
|
46.00
|
48.00
|
48.26
|
18.91
|
596,720
|
|
|
4/7/2016
|
+2.20 / +5.05%
|
44.00
|
45.80
|
44.00
|
45.80
|
45.03
|
18.05
|
546,730
|
|
|