|
Closing price on 8/14/2017
|
|
| Open |
16.85 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
126,030 |
| Split-adjusted Price |
10.86 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.10 / +0.60%
|
16.85
|
16.90
|
16.60
|
16.80
|
16.76
|
10.86
|
126,030
|
|
|
8/11/2017
|
-0.20 / -1.18%
|
17.15
|
17.15
|
16.65
|
16.70
|
16.78
|
10.80
|
85,360
|
|
|
8/10/2017
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.81
|
10.93
|
128,880
|
|
|
8/9/2017
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.70
|
16.90
|
16.88
|
10.93
|
96,530
|
|
|
8/8/2017
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.96
|
10.93
|
255,200
|
|
|
8/7/2017
|
-0.90 / -5.03%
|
17.10
|
17.70
|
17.00
|
17.00
|
17.12
|
10.99
|
296,550
|
|
|
8/4/2017
|
0.00 / 0.00%
|
17.90
|
18.15
|
17.80
|
17.90
|
17.96
|
11.58
|
289,820
|
|
|
8/3/2017
|
+0.40 / +2.29%
|
17.80
|
18.50
|
17.60
|
17.90
|
18.07
|
11.58
|
355,340
|
|
|
8/2/2017
|
+1.10 / +6.71%
|
16.20
|
17.50
|
16.10
|
17.50
|
17.14
|
11.32
|
633,620
|
|
|
8/1/2017
|
-0.40 / -2.38%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.51
|
10.61
|
151,380
|
|
|
7/31/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.73
|
10.86
|
395,790
|
|
|
7/28/2017
|
-0.10 / -0.58%
|
17.10
|
17.25
|
16.95
|
17.00
|
17.04
|
10.99
|
236,570
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.95
|
17.10
|
17.01
|
11.06
|
294,180
|
|
|
7/26/2017
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.95
|
17.10
|
17.04
|
11.06
|
277,620
|
|
|
7/25/2017
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.00
|
17.20
|
17.30
|
11.12
|
216,790
|
|
|
7/24/2017
|
+0.55 / +3.28%
|
16.50
|
17.30
|
16.10
|
17.30
|
16.36
|
11.19
|
347,190
|
|
|
7/21/2017
|
-0.80 / -4.56%
|
17.55
|
17.75
|
16.60
|
16.75
|
16.89
|
10.83
|
484,210
|
|
|
7/20/2017
|
-1.00 / -5.39%
|
18.50
|
18.50
|
17.30
|
17.55
|
17.50
|
11.35
|
1,091,770
|
|
|
7/19/2017
|
-0.85 / -4.38%
|
19.40
|
19.40
|
18.40
|
18.55
|
18.83
|
12.00
|
458,060
|
|
|
7/18/2017
|
-0.20 / -1.02%
|
19.50
|
19.55
|
19.30
|
19.40
|
19.39
|
12.55
|
150,690
|
|
|
7/17/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.35
|
19.60
|
19.49
|
12.68
|
224,950
|
|
|
7/14/2017
|
0.00 / 0.00%
|
19.65
|
19.80
|
19.45
|
19.60
|
19.51
|
12.68
|
171,840
|
|
|
7/13/2017
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.64
|
12.68
|
309,480
|
|
|
7/12/2017
|
-0.05 / -0.26%
|
19.55
|
19.70
|
19.45
|
19.50
|
19.57
|
12.61
|
247,540
|
|
|
7/11/2017
|
-0.25 / -1.26%
|
19.65
|
19.80
|
19.45
|
19.55
|
19.61
|
12.64
|
200,730
|
|
|
7/10/2017
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.60
|
19.80
|
19.69
|
12.80
|
137,320
|
|
|
7/7/2017
|
+0.25 / +1.28%
|
19.55
|
20.30
|
19.55
|
19.85
|
19.94
|
12.84
|
340,610
|
|
|
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
|
|
|