|
Closing price on 9/21/2018
|
|
| Open |
16.10 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
115,620 |
| Split-adjusted Price |
11.07 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2018
|
-0.55 / -3.28%
|
16.10
|
16.60
|
16.10
|
16.20
|
16.29
|
11.07
|
115,620
|
|
|
9/20/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.35
|
16.75
|
16.56
|
11.45
|
78,520
|
|
|
9/19/2018
|
+0.40 / +2.43%
|
16.60
|
17.15
|
16.60
|
16.85
|
16.91
|
11.52
|
145,920
|
|
|
9/18/2018
|
+0.60 / +3.79%
|
15.90
|
16.60
|
15.75
|
16.45
|
16.26
|
11.24
|
191,730
|
|
|
9/17/2018
|
-0.20 / -1.25%
|
15.90
|
16.10
|
15.85
|
15.85
|
15.93
|
10.83
|
27,990
|
|
|
9/14/2018
|
-0.20 / -1.23%
|
16.05
|
16.25
|
16.05
|
16.05
|
16.13
|
10.97
|
58,900
|
|
|
9/13/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.15
|
16.25
|
16.23
|
11.11
|
51,320
|
|
|
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
|
|
|