|
|
Closing price on 7/6/2017
|
|
| Open |
19.60 |
| High |
19.70 |
| Low |
19.55 |
| Volume |
252,480 |
| Split-adjusted Price |
12.68 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
-0.05 / -0.25%
|
19.60
|
19.70
|
19.55
|
19.60
|
19.61
|
12.68
|
252,480
|
|
|
7/5/2017
|
-0.10 / -0.51%
|
19.75
|
19.75
|
19.50
|
19.65
|
19.61
|
12.71
|
258,580
|
|
|
7/4/2017
|
-0.10 / -0.50%
|
19.85
|
19.90
|
19.70
|
19.75
|
19.78
|
12.77
|
104,350
|
|
|
7/3/2017
|
-0.10 / -0.50%
|
19.95
|
20.00
|
19.80
|
19.85
|
19.90
|
12.84
|
162,580
|
|
|
6/30/2017
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.90
|
19.95
|
20.01
|
12.90
|
152,160
|
|
|
6/29/2017
|
+0.25 / +1.26%
|
20.10
|
20.20
|
20.05
|
20.15
|
20.12
|
13.03
|
1,154,600
|
|
|
6/28/2017
|
0.00 / 0.00%
|
20.10
|
20.15
|
19.90
|
19.90
|
20.01
|
12.87
|
1,182,080
|
|
|
6/27/2017
|
-0.40 / -1.97%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.06
|
12.87
|
1,134,640
|
|
|
6/26/2017
|
+0.20 / +1.00%
|
20.20
|
20.30
|
19.70
|
20.30
|
20.14
|
13.13
|
1,274,550
|
|
|
6/23/2017
|
+0.20 / +1.01%
|
19.90
|
20.40
|
19.70
|
20.10
|
19.94
|
13.00
|
1,209,650
|
|
|
6/22/2017
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.96
|
12.87
|
1,161,350
|
|
|
6/21/2017
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.00
|
12.93
|
1,302,120
|
|
|
6/20/2017
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.20
|
13.00
|
1,182,670
|
|
|
6/19/2017
|
+0.10 / +0.50%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.29
|
13.13
|
1,305,770
|
|
|
6/16/2017
|
-0.25 / -1.22%
|
20.45
|
20.45
|
20.20
|
20.20
|
20.31
|
13.06
|
1,348,020
|
|
|
6/15/2017
|
-0.25 / -1.21%
|
20.70
|
20.70
|
20.35
|
20.45
|
20.44
|
13.23
|
1,137,440
|
|
|
6/14/2017
|
+0.30 / +1.47%
|
20.40
|
20.75
|
20.40
|
20.70
|
20.57
|
13.39
|
1,174,890
|
|
|
6/13/2017
|
+0.05 / +0.25%
|
20.35
|
20.70
|
20.35
|
20.40
|
20.41
|
13.19
|
1,182,170
|
|
|
6/12/2017
|
-0.35 / -1.69%
|
20.70
|
20.70
|
20.30
|
20.35
|
20.41
|
13.16
|
162,290
|
|
|
6/9/2017
|
-0.30 / -1.43%
|
21.00
|
21.30
|
20.70
|
20.70
|
20.81
|
13.39
|
71,440
|
|
|
6/8/2017
|
+0.05 / +0.24%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.10
|
13.58
|
259,240
|
|
|
6/7/2017
|
+0.55 / +2.70%
|
20.40
|
21.20
|
20.25
|
20.95
|
20.68
|
13.55
|
295,720
|
|
|
6/6/2017
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.32
|
13.19
|
105,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|