|
Closing price on 6/23/2016
|
|
| Open |
56.00 |
| High |
57.00 |
| Low |
55.00 |
| Volume |
369,360 |
| Split-adjusted Price |
23.43 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
+2.00 / +3.64%
|
56.00
|
57.00
|
55.00
|
57.00
|
55.92
|
23.43
|
369,360
|
|
|
6/22/2016
|
0.00 / 0.00%
|
55.00
|
57.50
|
55.00
|
55.00
|
56.08
|
22.61
|
679,040
|
|
|
6/21/2016
|
+2.00 / +3.77%
|
53.00
|
55.00
|
53.00
|
55.00
|
54.32
|
22.61
|
529,660
|
|
|
6/20/2016
|
+0.50 / +0.95%
|
52.50
|
53.50
|
52.50
|
53.00
|
52.84
|
21.79
|
253,210
|
|
|
6/17/2016
|
-1.50 / -2.78%
|
53.50
|
54.50
|
51.50
|
52.50
|
52.89
|
21.58
|
636,500
|
|
|
6/16/2016
|
+0.50 / +0.93%
|
53.50
|
56.00
|
53.50
|
54.00
|
54.81
|
22.20
|
498,760
|
|
|
6/15/2016
|
+0.50 / +0.94%
|
53.50
|
54.50
|
53.00
|
53.50
|
53.86
|
21.99
|
435,090
|
|
|
6/14/2016
|
+1.50 / +2.91%
|
51.50
|
54.00
|
50.50
|
53.00
|
52.44
|
21.79
|
1,093,630
|
|
|
6/13/2016
|
0.00 / 0.00%
|
51.00
|
52.50
|
50.50
|
51.50
|
51.36
|
21.17
|
337,260
|
|
|
6/10/2016
|
-1.00 / -1.90%
|
52.00
|
53.00
|
51.50
|
51.50
|
52.28
|
21.17
|
497,230
|
|
|
6/9/2016
|
+3.20 / +6.49%
|
49.90
|
52.50
|
49.80
|
52.50
|
51.43
|
21.58
|
769,110
|
|
|
6/8/2016
|
+0.50 / +1.02%
|
49.00
|
50.00
|
48.90
|
49.30
|
49.49
|
20.27
|
423,820
|
|
|
6/7/2016
|
+0.80 / +1.67%
|
47.80
|
49.00
|
47.80
|
48.80
|
48.70
|
20.06
|
306,340
|
|
|
6/6/2016
|
-0.10 / -0.21%
|
48.10
|
48.80
|
47.70
|
48.00
|
48.22
|
19.73
|
285,110
|
|
|
6/3/2016
|
-0.90 / -1.84%
|
49.50
|
49.50
|
48.10
|
48.10
|
48.70
|
19.77
|
220,810
|
|
|
6/2/2016
|
+0.20 / +0.41%
|
48.20
|
49.90
|
48.20
|
49.00
|
49.40
|
20.14
|
301,020
|
|
|
6/1/2016
|
+1.80 / +3.83%
|
46.50
|
48.80
|
46.50
|
48.80
|
48.09
|
20.06
|
301,020
|
|
|
5/31/2016
|
+0.90 / +1.95%
|
46.90
|
47.30
|
45.90
|
47.00
|
46.73
|
19.32
|
303,980
|
|
|
5/30/2016
|
-2.10 / -4.36%
|
46.00
|
47.00
|
46.00
|
46.10
|
46.48
|
18.95
|
179,430
|
|
|
5/27/2016
|
+1.20 / +2.55%
|
47.00
|
48.20
|
47.00
|
48.20
|
47.72
|
18.99
|
194,690
|
|
|
5/26/2016
|
-1.80 / -3.69%
|
48.50
|
48.80
|
47.00
|
47.00
|
47.79
|
18.52
|
601,410
|
|
|
5/25/2016
|
-0.30 / -0.61%
|
48.70
|
49.60
|
48.70
|
48.80
|
48.94
|
19.23
|
203,660
|
|
|
5/24/2016
|
-0.70 / -1.41%
|
49.80
|
50.50
|
48.80
|
49.10
|
49.43
|
19.35
|
212,860
|
|
|
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
|
|
|