|
Closing price on 9/12/2018
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
133,510 |
| Split-adjusted Price |
11.11 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2018
|
+0.25 / +1.56%
|
16.00
|
16.50
|
15.90
|
16.25
|
16.16
|
11.11
|
133,510
|
|
|
9/11/2018
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.82
|
10.94
|
67,500
|
|
|
9/10/2018
|
+0.20 / +1.28%
|
15.80
|
15.85
|
15.60
|
15.80
|
15.71
|
10.80
|
50,660
|
|
|
9/7/2018
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.55
|
15.60
|
15.69
|
10.66
|
36,510
|
|
|
9/6/2018
|
+0.15 / +0.96%
|
15.60
|
15.80
|
15.55
|
15.70
|
15.74
|
10.73
|
26,620
|
|
|
9/5/2018
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.50
|
15.55
|
15.69
|
10.63
|
65,310
|
|
|
9/4/2018
|
0.00 / 0.00%
|
15.45
|
15.70
|
15.45
|
15.45
|
15.56
|
10.56
|
67,030
|
|
|
8/31/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.45
|
15.45
|
15.54
|
10.56
|
19,690
|
|
|
8/30/2018
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.40
|
15.45
|
15.51
|
10.56
|
23,850
|
|
|
8/29/2018
|
-0.20 / -1.27%
|
15.75
|
15.75
|
15.50
|
15.50
|
15.59
|
10.59
|
30,540
|
|
|
8/28/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.62
|
10.73
|
58,510
|
|
|
8/27/2018
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.50
|
15.70
|
15.66
|
10.73
|
46,430
|
|
|
8/24/2018
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.54
|
10.73
|
15,960
|
|
|
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
|
|
|