|
Closing price on 7/19/2018
|
|
| Open |
15.95 |
| High |
16.50 |
| Low |
15.95 |
| Volume |
76,980 |
| Split-adjusted Price |
11.21 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2018
|
+0.45 / +2.82%
|
15.95
|
16.50
|
15.95
|
16.40
|
16.25
|
11.21
|
76,980
|
|
|
7/18/2018
|
+0.35 / +2.24%
|
15.50
|
16.00
|
15.30
|
15.95
|
15.59
|
10.90
|
132,300
|
|
|
7/17/2018
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.00
|
15.60
|
15.47
|
10.66
|
47,060
|
|
|
7/16/2018
|
-0.20 / -1.25%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.81
|
10.80
|
18,850
|
|
|
7/13/2018
|
+0.15 / +0.95%
|
15.90
|
16.20
|
15.60
|
16.00
|
15.89
|
10.94
|
32,420
|
|
|
7/12/2018
|
+0.20 / +1.28%
|
15.50
|
15.85
|
15.40
|
15.85
|
15.68
|
10.83
|
17,860
|
|
|
7/11/2018
|
-0.15 / -0.95%
|
15.60
|
15.80
|
15.30
|
15.65
|
15.48
|
10.70
|
42,430
|
|
|
7/10/2018
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.74
|
10.80
|
47,260
|
|
|
7/9/2018
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.60
|
16.00
|
15.82
|
10.94
|
34,390
|
|
|
7/6/2018
|
+0.10 / +0.63%
|
16.05
|
16.10
|
15.50
|
16.00
|
15.83
|
10.94
|
93,870
|
|
|
7/5/2018
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.65
|
15.90
|
15.83
|
10.87
|
50,610
|
|
|
7/4/2018
|
+0.20 / +1.26%
|
15.40
|
16.25
|
15.40
|
16.10
|
16.01
|
11.00
|
31,910
|
|
|
7/3/2018
|
-0.45 / -2.75%
|
16.20
|
16.40
|
15.85
|
15.90
|
16.00
|
10.87
|
175,090
|
|
|
7/2/2018
|
-0.15 / -0.91%
|
16.40
|
16.50
|
16.00
|
16.35
|
16.23
|
11.17
|
41,720
|
|
|
6/29/2018
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
11.28
|
26,910
|
|
|
6/28/2018
|
+0.10 / +0.61%
|
16.50
|
16.65
|
16.35
|
16.60
|
16.52
|
11.35
|
46,430
|
|
|
6/27/2018
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.61
|
11.28
|
46,890
|
|
|
6/26/2018
|
+0.25 / +1.51%
|
16.60
|
16.80
|
16.35
|
16.80
|
16.51
|
11.48
|
72,420
|
|
|
6/25/2018
|
+0.20 / +1.22%
|
16.35
|
16.70
|
16.35
|
16.55
|
16.49
|
11.31
|
43,610
|
|
|
6/22/2018
|
-0.25 / -1.51%
|
16.20
|
16.90
|
16.20
|
16.35
|
16.45
|
11.17
|
98,050
|
|
|
6/21/2018
|
-0.20 / -1.19%
|
17.10
|
17.10
|
16.40
|
16.60
|
16.52
|
11.35
|
16,890
|
|
|
6/20/2018
|
-0.10 / -0.59%
|
17.40
|
17.40
|
16.40
|
16.80
|
16.71
|
11.48
|
34,060
|
|
|
6/19/2018
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.05
|
16.90
|
16.47
|
11.55
|
128,820
|
|
|
6/18/2018
|
-0.80 / -4.47%
|
17.85
|
17.85
|
17.10
|
17.10
|
17.29
|
11.69
|
120,230
|
|
|
6/15/2018
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.30
|
17.90
|
17.84
|
12.23
|
64,110
|
|
|
6/14/2018
|
-0.05 / -0.28%
|
18.15
|
18.20
|
17.90
|
18.10
|
18.06
|
12.37
|
80,690
|
|
|
6/13/2018
|
-0.10 / -0.55%
|
18.25
|
18.25
|
17.85
|
18.15
|
17.98
|
12.40
|
56,520
|
|
|
6/12/2018
|
+0.45 / +2.53%
|
17.80
|
18.30
|
17.80
|
18.25
|
17.95
|
12.47
|
196,590
|
|
|
6/11/2018
|
-0.55 / -3.00%
|
18.00
|
18.65
|
17.70
|
17.80
|
18.23
|
12.17
|
246,500
|
|
|
6/8/2018
|
+0.55 / +3.09%
|
17.60
|
18.75
|
17.50
|
18.35
|
18.43
|
12.54
|
503,910
|
|
|