|
Closing price on 5/7/2021
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
19,500 |
| Split-adjusted Price |
11.90 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2021
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.88
|
13.09
|
150,400
|
|
|
4/5/2021
|
+0.50 / +2.98%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.27
|
13.72
|
405,800
|
|
|
4/2/2021
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.60
|
16.80
|
16.81
|
13.33
|
133,600
|
|
|
4/1/2021
|
-0.60 / -3.45%
|
16.90
|
17.30
|
16.50
|
16.80
|
16.68
|
13.33
|
58,100
|
|
|
3/31/2021
|
+0.15 / +0.87%
|
17.45
|
17.80
|
16.20
|
17.40
|
17.27
|
13.80
|
220,800
|
|
|
3/30/2021
|
+1.10 / +6.81%
|
17.25
|
17.25
|
17.10
|
17.25
|
17.25
|
13.69
|
307,900
|
|
|
3/29/2021
|
+1.05 / +6.95%
|
15.80
|
16.15
|
15.25
|
16.15
|
16.15
|
12.81
|
262,500
|
|
|
3/26/2021
|
-0.90 / -5.63%
|
15.50
|
15.60
|
14.90
|
15.10
|
15.07
|
11.98
|
175,200
|
|
|
3/25/2021
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
12.69
|
123,000
|
|
|
3/24/2021
|
+0.30 / +1.91%
|
15.50
|
16.50
|
15.40
|
16.00
|
16.09
|
12.69
|
152,700
|
|
|