|
Closing price on 6/5/2017
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.40 |
| Volume |
177,590 |
| Split-adjusted Price |
13.19 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.50
|
13.19
|
177,590
|
|
|
6/2/2017
|
-0.10 / -0.48%
|
20.85
|
20.85
|
20.40
|
20.70
|
20.53
|
13.39
|
218,770
|
|
|
6/1/2017
|
+0.20 / +0.97%
|
20.80
|
20.95
|
20.60
|
20.80
|
20.79
|
13.45
|
184,970
|
|
|
5/31/2017
|
-0.90 / -4.19%
|
20.80
|
21.00
|
20.50
|
20.60
|
20.79
|
13.32
|
247,330
|
|
|
5/30/2017
|
-0.55 / -2.49%
|
22.35
|
22.35
|
21.50
|
21.50
|
21.74
|
13.26
|
218,800
|
|
|
5/29/2017
|
-0.05 / -0.23%
|
22.10
|
22.50
|
22.00
|
22.05
|
22.19
|
13.60
|
239,940
|
|
|
5/26/2017
|
-0.55 / -2.43%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.46
|
13.63
|
169,440
|
|
|
5/25/2017
|
+1.45 / +6.84%
|
21.30
|
22.65
|
21.30
|
22.65
|
22.34
|
13.97
|
683,840
|
|
|
5/24/2017
|
-0.30 / -1.40%
|
21.10
|
21.70
|
21.05
|
21.20
|
21.25
|
13.07
|
264,520
|
|
|
5/23/2017
|
-0.80 / -3.59%
|
21.90
|
22.30
|
21.50
|
21.50
|
21.76
|
13.26
|
152,560
|
|
|
5/22/2017
|
-0.10 / -0.45%
|
22.60
|
22.80
|
21.90
|
22.30
|
22.32
|
13.75
|
453,710
|
|
|
5/19/2017
|
+0.30 / +1.36%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.25
|
13.81
|
336,940
|
|
|
5/18/2017
|
-0.40 / -1.78%
|
22.20
|
22.50
|
21.80
|
22.10
|
22.10
|
13.63
|
233,260
|
|
|
5/17/2017
|
+0.10 / +0.45%
|
21.75
|
22.50
|
21.75
|
22.50
|
22.02
|
13.87
|
410,100
|
|
|
5/16/2017
|
+0.10 / +0.45%
|
22.30
|
23.00
|
21.70
|
22.40
|
22.46
|
13.81
|
638,870
|
|
|
5/15/2017
|
+0.55 / +2.53%
|
22.30
|
22.80
|
22.00
|
22.30
|
22.37
|
13.75
|
414,790
|
|
|
5/12/2017
|
+1.40 / +6.88%
|
20.80
|
21.75
|
20.55
|
21.75
|
21.35
|
13.41
|
631,790
|
|
|
5/11/2017
|
-0.25 / -1.21%
|
20.50
|
20.60
|
20.35
|
20.35
|
20.40
|
12.55
|
137,860
|
|
|
5/10/2017
|
+0.25 / +1.23%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.67
|
12.70
|
230,710
|
|
|
5/9/2017
|
-0.30 / -1.45%
|
20.65
|
20.65
|
20.35
|
20.35
|
20.43
|
12.55
|
149,270
|
|
|
5/8/2017
|
+0.20 / +0.98%
|
20.55
|
20.70
|
20.50
|
20.65
|
20.58
|
12.73
|
183,060
|
|
|
5/5/2017
|
+0.05 / +0.25%
|
20.80
|
20.80
|
20.45
|
20.45
|
20.59
|
12.61
|
199,700
|
|
|
5/4/2017
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.46
|
12.58
|
126,040
|
|
|
5/3/2017
|
+0.15 / +0.74%
|
20.25
|
20.90
|
20.25
|
20.40
|
20.57
|
12.58
|
241,840
|
|
|
4/28/2017
|
-0.25 / -1.22%
|
20.20
|
20.50
|
20.20
|
20.25
|
20.30
|
12.49
|
94,770
|
|
|
4/27/2017
|
+0.20 / +0.99%
|
20.15
|
20.50
|
20.10
|
20.50
|
20.24
|
12.64
|
199,030
|
|
|
4/26/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.22
|
12.52
|
129,010
|
|
|
4/25/2017
|
-0.30 / -1.46%
|
20.60
|
20.65
|
20.15
|
20.30
|
20.35
|
12.52
|
209,840
|
|
|
4/24/2017
|
-0.40 / -1.90%
|
21.15
|
21.15
|
20.60
|
20.60
|
20.76
|
12.70
|
125,290
|
|
|
4/21/2017
|
+0.30 / +1.45%
|
20.50
|
21.30
|
20.50
|
21.00
|
21.02
|
12.95
|
212,810
|
|
|