|
Closing price on 8/23/2018
|
|
| Open |
15.75 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
23,380 |
| Split-adjusted Price |
10.73 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.60
|
15.70
|
15.65
|
10.73
|
23,380
|
|
|
8/22/2018
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.66
|
10.73
|
95,190
|
|
|
8/21/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.54
|
10.66
|
30,050
|
|
|
8/20/2018
|
+0.15 / +0.97%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.62
|
10.66
|
39,120
|
|
|
8/17/2018
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.40
|
15.45
|
15.41
|
10.56
|
9,280
|
|
|
8/16/2018
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.45
|
15.33
|
10.56
|
104,190
|
|
|
8/15/2018
|
-0.05 / -0.32%
|
15.45
|
15.80
|
15.45
|
15.45
|
15.55
|
10.56
|
61,930
|
|
|
8/14/2018
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.55
|
10.59
|
79,820
|
|
|
8/13/2018
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.45
|
15.70
|
15.57
|
10.73
|
54,790
|
|
|
8/10/2018
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.50
|
15.53
|
10.59
|
308,590
|
|
|
8/9/2018
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.61
|
10.59
|
54,960
|
|
|
8/8/2018
|
-0.10 / -0.64%
|
15.70
|
15.75
|
15.50
|
15.60
|
15.68
|
10.66
|
27,990
|
|
|
8/7/2018
|
+0.10 / +0.64%
|
15.85
|
15.85
|
15.50
|
15.70
|
15.73
|
10.73
|
45,200
|
|
|
8/6/2018
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.45
|
15.60
|
15.59
|
10.66
|
47,270
|
|
|
8/3/2018
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.65
|
10.66
|
98,220
|
|
|
8/2/2018
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.74
|
10.66
|
59,090
|
|
|
8/1/2018
|
+0.15 / +0.95%
|
16.00
|
16.05
|
15.75
|
16.00
|
15.89
|
10.94
|
38,650
|
|
|
7/31/2018
|
-0.65 / -3.94%
|
16.10
|
16.30
|
15.70
|
15.85
|
15.94
|
10.83
|
205,160
|
|
|
7/30/2018
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.27
|
11.28
|
48,180
|
|
|
7/27/2018
|
-0.10 / -0.61%
|
16.20
|
16.90
|
16.20
|
16.30
|
16.36
|
11.14
|
26,960
|
|
|
7/26/2018
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.38
|
11.21
|
39,990
|
|
|
7/25/2018
|
-0.30 / -1.76%
|
17.00
|
17.40
|
16.65
|
16.70
|
16.85
|
11.41
|
69,130
|
|
|
7/24/2018
|
+0.70 / +4.29%
|
16.20
|
17.40
|
15.90
|
17.00
|
16.66
|
11.62
|
224,300
|
|
|
7/23/2018
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.22
|
11.14
|
50,300
|
|
|
7/20/2018
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.52
|
11.21
|
49,100
|
|
|
7/19/2018
|
+0.45 / +2.82%
|
15.95
|
16.50
|
15.95
|
16.40
|
16.25
|
11.21
|
76,980
|
|
|
7/18/2018
|
+0.35 / +2.24%
|
15.50
|
16.00
|
15.30
|
15.95
|
15.59
|
10.90
|
132,300
|
|
|
7/17/2018
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.00
|
15.60
|
15.47
|
10.66
|
47,060
|
|
|
7/16/2018
|
-0.20 / -1.25%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.81
|
10.80
|
18,850
|
|
|
7/13/2018
|
+0.15 / +0.95%
|
15.90
|
16.20
|
15.60
|
16.00
|
15.89
|
10.94
|
32,420
|
|
|