|
Closing price on 6/6/2019
|
|
| Open |
14.10 |
| High |
14.90 |
| Low |
14.10 |
| Volume |
28,520 |
| Split-adjusted Price |
10.72 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-1.20 / -7.55%
|
14.10
|
14.90
|
14.10
|
14.70
|
14.48
|
10.72
|
28,520
|
|
|
6/5/2019
|
+0.75 / +4.95%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.56
|
10.87
|
85,740
|
|
|
6/4/2019
|
-0.25 / -1.62%
|
15.20
|
15.40
|
15.15
|
15.15
|
15.35
|
10.35
|
26,250
|
|
|
6/3/2019
|
+0.05 / +0.33%
|
15.35
|
16.00
|
15.25
|
15.40
|
15.50
|
10.53
|
14,450
|
|
|
5/31/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.41
|
10.49
|
64,060
|
|
|
5/30/2019
|
-0.15 / -0.97%
|
15.35
|
15.50
|
15.25
|
15.35
|
15.34
|
10.49
|
14,730
|
|
|
5/29/2019
|
-0.05 / -0.32%
|
15.35
|
15.55
|
15.20
|
15.50
|
15.43
|
10.59
|
13,090
|
|
|
5/28/2019
|
+0.15 / +0.97%
|
15.30
|
15.55
|
15.10
|
15.55
|
15.32
|
10.63
|
27,020
|
|
|
5/27/2019
|
-0.20 / -1.28%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.22
|
10.53
|
83,000
|
|
|
5/24/2019
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.53
|
10.66
|
6,690
|
|
|
5/23/2019
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.55
|
15.60
|
15.59
|
10.66
|
530
|
|
|
5/22/2019
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.61
|
10.66
|
54,970
|
|
|
5/21/2019
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.45
|
15.60
|
15.47
|
10.66
|
10,150
|
|
|
5/20/2019
|
-0.15 / -0.95%
|
15.70
|
15.80
|
15.50
|
15.65
|
15.56
|
10.70
|
15,230
|
|
|
5/17/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.71
|
10.80
|
1,910
|
|
|
5/16/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.67
|
10.80
|
20,810
|
|
|
5/15/2019
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.55
|
10.80
|
71,660
|
|
|
5/14/2019
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.31
|
10.59
|
6,990
|
|
|
5/13/2019
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.58
|
10.66
|
54,680
|
|
|
5/10/2019
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.40
|
16.00
|
15.55
|
10.94
|
24,050
|
|
|
5/9/2019
|
+0.05 / +0.32%
|
15.45
|
15.50
|
15.20
|
15.50
|
15.48
|
10.59
|
8,590
|
|
|
5/8/2019
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.45
|
15.44
|
10.56
|
12,320
|
|
|
5/7/2019
|
+0.40 / +2.65%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.43
|
10.59
|
63,040
|
|
|
5/6/2019
|
-0.10 / -0.66%
|
15.25
|
15.30
|
15.00
|
15.10
|
15.13
|
10.32
|
67,290
|
|
|
5/3/2019
|
-0.10 / -0.65%
|
15.30
|
15.70
|
15.20
|
15.20
|
15.29
|
10.39
|
42,970
|
|
|
5/2/2019
|
-0.70 / -4.38%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.44
|
10.46
|
130,400
|
|
|
4/26/2019
|
-0.10 / -0.62%
|
16.10
|
16.60
|
15.90
|
16.00
|
16.39
|
10.94
|
74,620
|
|
|
4/25/2019
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.99
|
11.00
|
15,570
|
|
|
4/24/2019
|
-0.30 / -1.85%
|
15.85
|
16.20
|
15.80
|
15.90
|
15.87
|
10.87
|
56,150
|
|
|
4/23/2019
|
-0.10 / -0.61%
|
16.25
|
16.25
|
16.00
|
16.20
|
16.07
|
11.07
|
13,500
|
|
|