|
Closing price on 9/12/2019
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
4,380 |
| Split-adjusted Price |
8.61 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.87
|
8.61
|
4,380
|
|
|
9/11/2019
|
+0.25 / +2.16%
|
11.55
|
11.90
|
11.50
|
11.85
|
11.58
|
8.64
|
21,420
|
|
|
9/10/2019
|
-0.30 / -2.52%
|
11.65
|
12.10
|
11.55
|
11.60
|
11.71
|
8.46
|
42,520
|
|
|
9/9/2019
|
-0.40 / -3.25%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.89
|
8.68
|
13,540
|
|
|
9/6/2019
|
-0.30 / -2.38%
|
12.10
|
12.60
|
12.00
|
12.30
|
12.07
|
8.97
|
73,170
|
|
|
9/5/2019
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.60
|
12.21
|
9.19
|
11,710
|
|
|
9/4/2019
|
-0.35 / -2.70%
|
12.30
|
12.90
|
12.20
|
12.60
|
12.54
|
9.19
|
70,920
|
|
|
9/3/2019
|
0.00 / 0.00%
|
12.95
|
13.15
|
12.80
|
12.95
|
12.82
|
9.44
|
28,870
|
|
|
8/30/2019
|
+0.45 / +3.60%
|
13.00
|
13.00
|
12.50
|
12.95
|
12.72
|
9.44
|
44,500
|
|
|
8/29/2019
|
+0.80 / +6.84%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.17
|
9.12
|
213,650
|
|
|
8/28/2019
|
0.00 / 0.00%
|
11.45
|
11.80
|
11.45
|
11.70
|
11.67
|
8.53
|
44,920
|
|
|
8/27/2019
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.71
|
8.53
|
33,470
|
|
|
8/26/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.35
|
11.80
|
11.69
|
8.61
|
4,650
|
|
|
8/23/2019
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.71
|
8.61
|
11,190
|
|
|
8/22/2019
|
+0.45 / +3.96%
|
11.25
|
12.00
|
11.25
|
11.80
|
11.57
|
8.61
|
12,270
|
|
|
8/21/2019
|
-0.15 / -1.30%
|
11.35
|
11.65
|
11.30
|
11.35
|
11.35
|
8.28
|
64,480
|
|
|
8/20/2019
|
+0.10 / +0.88%
|
11.65
|
11.75
|
11.20
|
11.50
|
11.31
|
8.39
|
91,660
|
|
|
8/19/2019
|
-0.25 / -2.15%
|
11.65
|
11.80
|
11.40
|
11.40
|
11.46
|
8.31
|
67,700
|
|
|
8/16/2019
|
-0.45 / -3.72%
|
12.10
|
12.40
|
11.60
|
11.65
|
11.79
|
8.50
|
57,360
|
|
|
8/15/2019
|
+0.70 / +6.14%
|
11.10
|
12.10
|
11.10
|
12.10
|
11.46
|
8.82
|
99,110
|
|
|
8/14/2019
|
+0.15 / +1.33%
|
11.40
|
11.45
|
11.05
|
11.40
|
11.21
|
8.31
|
91,370
|
|
|
8/13/2019
|
-0.45 / -3.85%
|
11.65
|
11.65
|
11.20
|
11.25
|
11.28
|
8.20
|
26,060
|
|
|
8/12/2019
|
+0.30 / +2.63%
|
11.65
|
11.70
|
11.10
|
11.70
|
11.33
|
8.53
|
43,090
|
|
|
8/9/2019
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.57
|
8.31
|
83,840
|
|
|
8/8/2019
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.77
|
8.68
|
52,430
|
|
|
8/7/2019
|
-0.30 / -2.47%
|
12.15
|
12.50
|
11.85
|
11.85
|
12.03
|
8.64
|
64,190
|
|
|
8/6/2019
|
0.00 / 0.00%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.01
|
8.86
|
34,150
|
|
|
8/5/2019
|
-0.35 / -2.80%
|
12.30
|
12.50
|
11.85
|
12.15
|
12.12
|
8.86
|
26,080
|
|
|
8/2/2019
|
-0.05 / -0.40%
|
12.50
|
12.50
|
11.75
|
12.50
|
12.03
|
9.12
|
25,930
|
|
|
8/1/2019
|
+0.55 / +4.58%
|
12.55
|
12.55
|
11.80
|
12.55
|
12.29
|
9.15
|
24,420
|
|
|