|
Closing price on 6/16/2021
|
|
| Open |
13.75 |
| High |
14.30 |
| Low |
13.75 |
| Volume |
48,300 |
| Split-adjusted Price |
11.96 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
+0.05 / +0.36%
|
13.75
|
14.30
|
13.75
|
14.05
|
13.87
|
11.96
|
48,300
|
|
|
6/15/2021
|
-0.05 / -0.36%
|
14.10
|
14.40
|
13.75
|
14.00
|
14.04
|
11.91
|
27,500
|
|
|
6/14/2021
|
+0.05 / +0.36%
|
14.10
|
14.40
|
14.00
|
14.05
|
14.16
|
11.96
|
90,300
|
|
|
6/11/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.75
|
14.00
|
13.86
|
11.91
|
33,400
|
|
|
6/10/2021
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.05
|
11.91
|
20,000
|
|
|
6/9/2021
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.90
|
11.91
|
93,500
|
|
|
6/8/2021
|
-0.40 / -2.80%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.93
|
11.83
|
31,300
|
|
|
6/7/2021
|
-0.25 / -1.72%
|
14.55
|
14.55
|
14.00
|
14.30
|
14.26
|
12.17
|
16,200
|
|
|
6/4/2021
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.50
|
14.55
|
14.59
|
12.38
|
60,800
|
|
|
6/3/2021
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.10
|
12.34
|
104,700
|
|
|
6/2/2021
|
+0.60 / +4.55%
|
13.20
|
13.90
|
13.20
|
13.80
|
13.51
|
11.74
|
35,200
|
|
|
6/1/2021
|
-0.50 / -3.65%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.14
|
11.23
|
25,500
|
|
|
5/31/2021
|
-0.10 / -0.72%
|
13.60
|
13.75
|
13.10
|
13.70
|
13.28
|
11.66
|
12,800
|
|
|
5/28/2021
|
+0.40 / +2.99%
|
13.85
|
13.85
|
13.00
|
13.80
|
13.30
|
11.74
|
39,400
|
|
|
5/27/2021
|
-0.20 / -1.47%
|
13.55
|
13.80
|
13.40
|
13.40
|
13.51
|
11.40
|
23,900
|
|
|
5/26/2021
|
-0.50 / -3.55%
|
13.90
|
14.30
|
13.55
|
13.60
|
13.73
|
11.57
|
49,100
|
|
|
5/25/2021
|
-0.40 / -2.76%
|
14.50
|
14.60
|
13.95
|
14.10
|
14.17
|
12.00
|
42,900
|
|
|
5/24/2021
|
+0.75 / +5.45%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.43
|
12.34
|
63,600
|
|
|
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
|
|
|