|
Closing price on 9/29/2017
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.45 |
| Volume |
131,920 |
| Split-adjusted Price |
10.67 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.45
|
16.50
|
16.51
|
10.67
|
131,920
|
|
|
9/28/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.51
|
10.67
|
143,150
|
|
|
9/27/2017
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.54
|
10.67
|
157,510
|
|
|
9/26/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.55
|
16.80
|
16.71
|
10.86
|
141,990
|
|
|
9/25/2017
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.85
|
10.86
|
157,900
|
|
|
9/22/2017
|
+0.40 / +2.40%
|
16.70
|
17.25
|
16.70
|
17.10
|
17.03
|
11.06
|
291,830
|
|
|
9/21/2017
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.60
|
16.70
|
17.04
|
10.80
|
415,250
|
|
|
9/20/2017
|
+0.50 / +3.05%
|
16.50
|
17.30
|
16.25
|
16.90
|
16.61
|
10.93
|
576,490
|
|
|
9/19/2017
|
+0.15 / +0.92%
|
16.20
|
16.70
|
16.20
|
16.40
|
16.46
|
10.61
|
242,290
|
|
|
9/18/2017
|
+0.05 / +0.31%
|
16.20
|
16.40
|
16.10
|
16.25
|
16.24
|
10.51
|
108,960
|
|
|
9/15/2017
|
-0.25 / -1.52%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.32
|
10.48
|
96,970
|
|
|
9/14/2017
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.35
|
16.45
|
16.43
|
10.64
|
102,210
|
|
|
9/13/2017
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.45
|
16.47
|
10.64
|
130,660
|
|
|
9/12/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.55
|
16.49
|
10.70
|
95,360
|
|
|
9/11/2017
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.61
|
10.70
|
104,840
|
|
|
9/8/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.55
|
16.70
|
16.71
|
10.80
|
124,340
|
|
|
9/7/2017
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.50
|
16.80
|
16.67
|
10.86
|
141,870
|
|
|
9/6/2017
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.65
|
16.80
|
16.74
|
10.86
|
103,750
|
|
|
9/5/2017
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.50
|
16.75
|
16.67
|
10.83
|
80,080
|
|
|
9/1/2017
|
-0.10 / -0.60%
|
16.60
|
16.75
|
16.50
|
16.70
|
16.62
|
10.80
|
102,650
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.61
|
10.86
|
164,330
|
|
|
8/30/2017
|
+0.25 / +1.51%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.68
|
10.86
|
110,020
|
|
|
8/29/2017
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.55
|
16.55
|
16.69
|
10.70
|
123,700
|
|
|
8/28/2017
|
-0.40 / -2.35%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.74
|
10.74
|
117,130
|
|
|
8/25/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.01
|
10.99
|
159,320
|
|
|
8/24/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.95
|
17.00
|
17.00
|
10.99
|
281,620
|
|
|
8/23/2017
|
+0.05 / +0.29%
|
17.10
|
17.20
|
16.80
|
17.00
|
17.03
|
10.99
|
122,440
|
|
|
8/22/2017
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.88
|
10.96
|
72,870
|
|
|
8/21/2017
|
-0.25 / -1.46%
|
17.10
|
17.30
|
16.80
|
16.85
|
17.01
|
10.90
|
103,480
|
|
|
8/18/2017
|
+0.20 / +1.18%
|
16.90
|
17.15
|
16.70
|
17.10
|
16.98
|
11.06
|
201,400
|
|
|