|
Closing price on 9/12/2016
|
|
| Open |
24.70 |
| High |
25.50 |
| Low |
24.25 |
| Volume |
689,700 |
| Split-adjusted Price |
15.42 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
+0.30 / +1.21%
|
24.70
|
25.50
|
24.25
|
25.00
|
24.98
|
15.42
|
689,700
|
|
|
9/9/2016
|
+1.00 / +4.22%
|
23.50
|
24.90
|
23.40
|
24.70
|
24.37
|
15.23
|
654,290
|
|
|
9/8/2016
|
-0.30 / -1.25%
|
23.60
|
23.90
|
23.00
|
23.70
|
23.56
|
14.61
|
886,700
|
|
|
9/7/2016
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.90
|
24.00
|
24.09
|
14.80
|
298,730
|
|
|
9/6/2016
|
0.00 / 0.00%
|
24.20
|
24.70
|
24.20
|
24.30
|
24.42
|
14.98
|
216,790
|
|
|
9/5/2016
|
-0.60 / -2.41%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.67
|
14.98
|
205,480
|
|
|
9/1/2016
|
+0.40 / +1.63%
|
24.90
|
25.10
|
24.20
|
24.90
|
24.61
|
15.35
|
249,510
|
|
|
8/31/2016
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.10
|
24.50
|
24.62
|
15.11
|
225,010
|
|
|
8/30/2016
|
+0.50 / +2.08%
|
23.50
|
25.00
|
23.50
|
24.50
|
24.28
|
15.11
|
287,940
|
|
|
8/29/2016
|
-1.70 / -6.61%
|
25.90
|
25.90
|
24.00
|
24.00
|
24.73
|
14.80
|
514,390
|
|
|
8/26/2016
|
-0.60 / -2.28%
|
26.00
|
26.60
|
25.70
|
25.70
|
25.82
|
15.85
|
190,480
|
|
|
8/25/2016
|
+0.40 / +1.54%
|
26.20
|
26.70
|
25.60
|
26.30
|
26.23
|
16.22
|
545,910
|
|
|
8/24/2016
|
+0.50 / +1.97%
|
25.60
|
26.20
|
25.40
|
25.90
|
25.80
|
15.97
|
313,960
|
|
|
8/23/2016
|
-0.10 / -0.39%
|
25.50
|
25.80
|
24.50
|
25.40
|
25.18
|
15.66
|
386,750
|
|
|
8/22/2016
|
-1.90 / -6.93%
|
27.20
|
27.20
|
25.50
|
25.50
|
26.94
|
15.72
|
296,710
|
|
|
8/19/2016
|
+0.40 / +1.48%
|
27.40
|
27.40
|
26.50
|
27.40
|
26.91
|
16.90
|
535,160
|
|
|
8/18/2016
|
+0.30 / +1.12%
|
27.00
|
27.80
|
26.50
|
27.00
|
27.05
|
16.65
|
588,810
|
|
|
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
|
|
|