|
Closing price on 7/30/2019
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.10 |
| Volume |
84,450 |
| Split-adjusted Price |
8.86 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
-0.85 / -6.54%
|
12.80
|
13.00
|
12.10
|
12.15
|
12.37
|
8.86
|
84,450
|
|
|
7/29/2019
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.87
|
9.48
|
36,520
|
|
|
7/26/2019
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.65
|
12.90
|
12.77
|
9.41
|
20,830
|
|
|
7/25/2019
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.95
|
12.89
|
9.44
|
51,740
|
|
|
7/24/2019
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.70
|
12.95
|
12.80
|
9.44
|
9,530
|
|
|
7/23/2019
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.14
|
9.48
|
16,440
|
|
|
7/22/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.10
|
9.63
|
47,320
|
|
|
7/19/2019
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.06
|
9.63
|
19,530
|
|
|
7/18/2019
|
0.00 / 0.00%
|
13.05
|
13.80
|
12.90
|
13.20
|
13.11
|
9.63
|
112,340
|
|
|
7/17/2019
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.24
|
9.63
|
4,910
|
|
|
7/16/2019
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.25
|
13.40
|
13.27
|
9.77
|
9,950
|
|
|
7/15/2019
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.34
|
9.85
|
41,160
|
|
|
7/12/2019
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.50
|
9.77
|
95,260
|
|
|
7/11/2019
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.45
|
13.60
|
13.55
|
9.92
|
42,500
|
|
|
7/10/2019
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.58
|
9.85
|
22,380
|
|
|
7/9/2019
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.65
|
9.99
|
18,600
|
|
|
7/8/2019
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.65
|
13.65
|
13.73
|
9.96
|
16,460
|
|
|
7/5/2019
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.55
|
13.75
|
13.55
|
10.03
|
10,920
|
|
|
7/4/2019
|
+0.15 / +1.10%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.61
|
10.06
|
59,020
|
|
|
7/3/2019
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.65
|
13.62
|
9.96
|
91,950
|
|
|
7/2/2019
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.30
|
13.55
|
13.61
|
9.88
|
47,020
|
|
|
7/1/2019
|
+0.05 / +0.36%
|
13.80
|
13.90
|
13.80
|
13.85
|
13.84
|
10.10
|
7,620
|
|
|
6/28/2019
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.62
|
10.06
|
6,020
|
|
|
6/27/2019
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.78
|
10.14
|
31,860
|
|
|
6/26/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.87
|
10.06
|
42,180
|
|
|
6/25/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.85
|
10.06
|
25,410
|
|
|
6/24/2019
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.83
|
10.06
|
4,700
|
|
|
6/21/2019
|
+0.15 / +1.08%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.98
|
10.21
|
17,030
|
|
|
6/20/2019
|
-0.35 / -2.46%
|
14.20
|
14.20
|
13.85
|
13.85
|
13.99
|
10.10
|
25,380
|
|
|
6/19/2019
|
+0.20 / +1.43%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.13
|
10.36
|
15,640
|
|
|