|
Closing price on 8/17/2016
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
26.50 |
| Volume |
587,870 |
| Split-adjusted Price |
16.46 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
-0.70 / -2.55%
|
28.20
|
28.20
|
26.50
|
26.70
|
27.31
|
16.46
|
587,870
|
|
|
8/16/2016
|
+1.70 / +6.61%
|
26.30
|
27.40
|
26.30
|
27.40
|
27.27
|
16.90
|
961,020
|
|
|
8/15/2016
|
+1.60 / +6.64%
|
23.70
|
25.70
|
23.70
|
25.70
|
25.32
|
15.85
|
639,050
|
|
|
8/12/2016
|
-0.60 / -2.43%
|
24.70
|
24.80
|
23.80
|
24.10
|
24.16
|
14.86
|
511,410
|
|
|
8/11/2016
|
+0.70 / +2.92%
|
24.00
|
24.70
|
23.50
|
24.70
|
24.09
|
15.23
|
525,920
|
|
|
8/10/2016
|
+0.40 / +1.69%
|
23.60
|
24.60
|
23.60
|
24.00
|
24.12
|
14.80
|
671,660
|
|
|
8/9/2016
|
+1.50 / +6.79%
|
22.30
|
23.60
|
22.30
|
23.60
|
23.39
|
14.55
|
654,470
|
|
|
8/8/2016
|
+1.40 / +6.76%
|
20.60
|
22.10
|
20.60
|
22.10
|
21.58
|
13.63
|
513,420
|
|
|
8/5/2016
|
+0.50 / +2.48%
|
19.50
|
20.70
|
19.50
|
20.70
|
19.92
|
12.76
|
509,740
|
|
|
8/4/2016
|
-1.50 / -6.91%
|
21.70
|
22.00
|
20.20
|
20.20
|
20.67
|
12.46
|
500,370
|
|
|
8/3/2016
|
+0.40 / +1.88%
|
19.90
|
22.10
|
19.90
|
21.70
|
20.84
|
13.38
|
1,047,650
|
|
|
8/2/2016
|
-1.60 / -6.99%
|
21.40
|
21.80
|
21.30
|
21.30
|
21.34
|
13.13
|
423,200
|
|
|
8/1/2016
|
-1.70 / -6.91%
|
22.90
|
23.60
|
22.90
|
22.90
|
22.95
|
14.12
|
817,430
|
|
|
7/29/2016
|
-0.70 / -2.77%
|
24.80
|
25.40
|
24.50
|
24.60
|
24.94
|
15.17
|
256,840
|
|
|
7/28/2016
|
-0.70 / -2.69%
|
25.50
|
26.30
|
24.70
|
25.30
|
25.60
|
15.60
|
451,910
|
|
|
7/27/2016
|
+0.20 / +0.78%
|
25.80
|
26.90
|
25.80
|
26.00
|
26.40
|
16.03
|
365,180
|
|
|
7/26/2016
|
+1.60 / +6.61%
|
24.20
|
25.80
|
24.20
|
25.80
|
24.99
|
15.91
|
436,690
|
|
|
7/25/2016
|
-1.80 / -6.92%
|
24.20
|
25.00
|
24.20
|
24.20
|
24.31
|
14.92
|
1,700,960
|
|
|
7/22/2016
|
-1.90 / -6.81%
|
26.10
|
26.50
|
26.00
|
26.00
|
26.03
|
16.03
|
195,220
|
|
|
7/21/2016
|
-2.10 / -7.00%
|
29.30
|
29.70
|
27.90
|
27.90
|
28.59
|
17.20
|
630,030
|
|
|
7/20/2016
|
+0.80 / +2.74%
|
30.00
|
30.80
|
29.50
|
30.00
|
30.17
|
18.50
|
1,152,690
|
|
|
7/19/2016
|
-11.80 / -28.78%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
18.01
|
178,360
|
|
|
7/18/2016
|
-0.80 / -1.91%
|
41.80
|
41.80
|
39.20
|
41.00
|
40.35
|
16.85
|
1,074,230
|
|
|
7/15/2016
|
-3.10 / -6.90%
|
42.50
|
43.50
|
41.80
|
41.80
|
41.89
|
17.18
|
1,294,230
|
|
|
7/14/2016
|
-3.30 / -6.85%
|
48.20
|
48.70
|
44.90
|
44.90
|
45.91
|
18.46
|
1,008,530
|
|
|
7/13/2016
|
+1.20 / +2.55%
|
47.00
|
48.70
|
47.00
|
48.20
|
48.23
|
19.81
|
667,220
|
|
|
7/12/2016
|
-2.30 / -4.67%
|
46.10
|
48.00
|
45.90
|
47.00
|
46.27
|
19.32
|
1,686,040
|
|
|
7/11/2016
|
-3.70 / -6.98%
|
50.00
|
51.00
|
49.30
|
49.30
|
49.65
|
20.27
|
1,184,730
|
|
|
7/8/2016
|
-3.50 / -6.19%
|
56.00
|
56.00
|
53.00
|
53.00
|
53.82
|
21.79
|
1,677,770
|
|
|
7/7/2016
|
-0.50 / -0.88%
|
57.00
|
58.00
|
55.50
|
56.50
|
56.48
|
23.23
|
977,040
|
|
|