|
|
Closing price on 8/3/2017
|
|
| Open |
17.80 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
355,340 |
| Split-adjusted Price |
10.96 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
+0.40 / +2.29%
|
17.80
|
18.50
|
17.60
|
17.90
|
18.07
|
10.96
|
355,340
|
|
|
8/2/2017
|
+1.10 / +6.71%
|
16.20
|
17.50
|
16.10
|
17.50
|
17.14
|
10.72
|
633,620
|
|
|
8/1/2017
|
-0.40 / -2.38%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.51
|
10.04
|
151,380
|
|
|
7/31/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.73
|
10.29
|
395,790
|
|
|
7/28/2017
|
-0.10 / -0.58%
|
17.10
|
17.25
|
16.95
|
17.00
|
17.04
|
10.41
|
236,570
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.95
|
17.10
|
17.01
|
10.47
|
294,180
|
|
|
7/26/2017
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.95
|
17.10
|
17.04
|
10.47
|
277,620
|
|
|
7/25/2017
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.00
|
17.20
|
17.30
|
10.53
|
216,790
|
|
|
7/24/2017
|
+0.55 / +3.28%
|
16.50
|
17.30
|
16.10
|
17.30
|
16.36
|
10.59
|
347,190
|
|
|
7/21/2017
|
-0.80 / -4.56%
|
17.55
|
17.75
|
16.60
|
16.75
|
16.89
|
10.26
|
484,210
|
|
|
7/20/2017
|
-1.00 / -5.39%
|
18.50
|
18.50
|
17.30
|
17.55
|
17.50
|
10.75
|
1,091,770
|
|
|
7/19/2017
|
-0.85 / -4.38%
|
19.40
|
19.40
|
18.40
|
18.55
|
18.83
|
11.36
|
458,060
|
|
|
7/18/2017
|
-0.20 / -1.02%
|
19.50
|
19.55
|
19.30
|
19.40
|
19.39
|
11.88
|
150,690
|
|
|
7/17/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.35
|
19.60
|
19.49
|
12.00
|
224,950
|
|
|
7/14/2017
|
0.00 / 0.00%
|
19.65
|
19.80
|
19.45
|
19.60
|
19.51
|
12.00
|
171,840
|
|
|
7/13/2017
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.64
|
12.00
|
309,480
|
|
|
7/12/2017
|
-0.05 / -0.26%
|
19.55
|
19.70
|
19.45
|
19.50
|
19.57
|
11.94
|
247,540
|
|
|
7/11/2017
|
-0.25 / -1.26%
|
19.65
|
19.80
|
19.45
|
19.55
|
19.61
|
11.97
|
200,730
|
|
|
7/10/2017
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.60
|
19.80
|
19.69
|
12.12
|
137,320
|
|
|
7/7/2017
|
+0.25 / +1.28%
|
19.55
|
20.30
|
19.55
|
19.85
|
19.94
|
12.15
|
340,610
|
|
|
7/6/2017
|
-0.05 / -0.25%
|
19.60
|
19.70
|
19.55
|
19.60
|
19.61
|
12.00
|
252,480
|
|
|
7/5/2017
|
-0.10 / -0.51%
|
19.75
|
19.75
|
19.50
|
19.65
|
19.61
|
12.03
|
258,580
|
|
|
7/4/2017
|
-0.10 / -0.50%
|
19.85
|
19.90
|
19.70
|
19.75
|
19.78
|
12.09
|
104,350
|
|
|
7/3/2017
|
-0.10 / -0.50%
|
19.95
|
20.00
|
19.80
|
19.85
|
19.90
|
12.15
|
162,580
|
|
|
6/30/2017
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.90
|
19.95
|
20.01
|
12.22
|
152,160
|
|
|
6/29/2017
|
+0.25 / +1.26%
|
20.10
|
20.20
|
20.05
|
20.15
|
20.12
|
12.34
|
1,154,600
|
|
|
6/28/2017
|
0.00 / 0.00%
|
20.10
|
20.15
|
19.90
|
19.90
|
20.01
|
12.18
|
1,182,080
|
|
|
6/27/2017
|
-0.40 / -1.97%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.06
|
12.18
|
1,134,640
|
|
|
6/26/2017
|
+0.20 / +1.00%
|
20.20
|
20.30
|
19.70
|
20.30
|
20.14
|
12.43
|
1,274,550
|
|
|
6/23/2017
|
+0.20 / +1.01%
|
19.90
|
20.40
|
19.70
|
20.10
|
19.94
|
12.31
|
1,209,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|