|
Closing price on 8/14/2019
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
11.05 |
| Volume |
91,370 |
| Split-adjusted Price |
8.31 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
+0.15 / +1.33%
|
11.40
|
11.45
|
11.05
|
11.40
|
11.21
|
8.31
|
91,370
|
|
|
8/13/2019
|
-0.45 / -3.85%
|
11.65
|
11.65
|
11.20
|
11.25
|
11.28
|
8.20
|
26,060
|
|
|
8/12/2019
|
+0.30 / +2.63%
|
11.65
|
11.70
|
11.10
|
11.70
|
11.33
|
8.53
|
43,090
|
|
|
8/9/2019
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.57
|
8.31
|
83,840
|
|
|
8/8/2019
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.77
|
8.68
|
52,430
|
|
|
8/7/2019
|
-0.30 / -2.47%
|
12.15
|
12.50
|
11.85
|
11.85
|
12.03
|
8.64
|
64,190
|
|
|
8/6/2019
|
0.00 / 0.00%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.01
|
8.86
|
34,150
|
|
|
8/5/2019
|
-0.35 / -2.80%
|
12.30
|
12.50
|
11.85
|
12.15
|
12.12
|
8.86
|
26,080
|
|
|
8/2/2019
|
-0.05 / -0.40%
|
12.50
|
12.50
|
11.75
|
12.50
|
12.03
|
9.12
|
25,930
|
|
|
8/1/2019
|
+0.55 / +4.58%
|
12.55
|
12.55
|
11.80
|
12.55
|
12.29
|
9.15
|
24,420
|
|
|
7/31/2019
|
-0.15 / -1.23%
|
12.10
|
12.15
|
11.50
|
12.00
|
11.82
|
8.75
|
79,370
|
|
|
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
|
|
|