|
Closing price on 9/29/2015
|
|
| Open |
23.30 |
| High |
24.80 |
| Low |
23.30 |
| Volume |
1,820 |
| Split-adjusted Price |
9.77 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
-0.20 / -0.80%
|
23.30
|
24.80
|
23.30
|
24.80
|
24.18
|
9.77
|
1,820
|
|
|
9/28/2015
|
+0.60 / +2.46%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.85
|
10
|
|
|
9/25/2015
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
9.61
|
0
|
|
|
9/24/2015
|
+1.50 / +6.55%
|
23.00
|
24.40
|
23.00
|
24.40
|
24.14
|
9.61
|
290
|
|
|
9/23/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.02
|
0
|
|
|
9/22/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.02
|
389,700
|
|
|
9/21/2015
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
9.02
|
420
|
|
|
9/18/2015
|
+1.50 / +6.88%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.25
|
9.18
|
1,400
|
|
|
9/17/2015
|
-1.10 / -4.80%
|
22.90
|
24.40
|
21.80
|
21.80
|
22.73
|
8.59
|
290
|
|
|
9/16/2015
|
+0.90 / +4.09%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.80
|
9.02
|
300
|
|
|
9/15/2015
|
-1.10 / -4.76%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.85
|
8.67
|
2,310
|
|
|
9/14/2015
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
9.10
|
10
|
|
|
9/11/2015
|
+0.40 / +1.85%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.85
|
8.67
|
40
|
|
|
9/10/2015
|
-1.40 / -6.09%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.51
|
100
|
|
|
9/9/2015
|
+0.90 / +4.07%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.06
|
100
|
|
|
9/8/2015
|
+0.20 / +0.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.71
|
100
|
|
|
9/7/2015
|
-1.30 / -5.60%
|
24.80
|
24.80
|
21.90
|
21.90
|
23.35
|
8.63
|
110
|
|
|
9/4/2015
|
+1.50 / +6.91%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.15
|
9.14
|
400
|
|
|
9/3/2015
|
0.00 / 0.00%
|
20.30
|
21.70
|
20.30
|
21.70
|
20.97
|
8.55
|
620
|
|
|
9/1/2015
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
8.55
|
0
|
|
|
8/31/2015
|
+0.10 / +0.46%
|
23.10
|
23.10
|
21.70
|
21.70
|
22.40
|
8.55
|
1,210
|
|
|
8/28/2015
|
+0.20 / +0.93%
|
22.80
|
22.80
|
21.50
|
21.60
|
22.35
|
8.51
|
762,407
|
|
|
8/27/2015
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.43
|
290
|
|
|
8/26/2015
|
-0.30 / -1.48%
|
19.50
|
21.70
|
19.50
|
20.00
|
20.99
|
7.88
|
3,620
|
|
|
8/25/2015
|
-1.40 / -6.45%
|
20.30
|
22.00
|
20.20
|
20.30
|
21.27
|
8.00
|
7,380
|
|
|
8/24/2015
|
-1.50 / -6.47%
|
23.20
|
23.20
|
21.60
|
21.70
|
22.24
|
8.55
|
5,350
|
|
|
8/21/2015
|
-1.60 / -6.45%
|
24.80
|
25.60
|
23.10
|
23.20
|
23.72
|
9.14
|
2,150
|
|
|
8/20/2015
|
+1.50 / +6.44%
|
23.30
|
24.80
|
23.00
|
24.80
|
23.98
|
9.77
|
750
|
|
|
8/19/2015
|
-0.20 / -0.85%
|
23.80
|
23.80
|
22.90
|
23.30
|
23.29
|
9.18
|
3,220
|
|
|
8/18/2015
|
-0.20 / -0.84%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.67
|
9.26
|
2,070
|
|
|