|
Closing price on 9/3/2015
|
|
| Open |
20.30 |
| High |
21.70 |
| Low |
20.30 |
| Volume |
620 |
| Split-adjusted Price |
8.55 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2015
|
-1.30 / -5.20%
|
25.40
|
26.50
|
23.70
|
23.70
|
24.97
|
9.34
|
13,630
|
|
|
8/14/2015
|
+0.20 / +0.81%
|
24.80
|
26.20
|
23.20
|
25.00
|
23.88
|
9.85
|
7,790
|
|
|
8/13/2015
|
+1.30 / +5.53%
|
24.00
|
24.90
|
24.00
|
24.80
|
24.43
|
9.77
|
340
|
|
|
8/12/2015
|
+1.00 / +4.44%
|
23.10
|
24.00
|
23.00
|
23.50
|
23.78
|
9.26
|
4,290
|
|
|
8/11/2015
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.53
|
8.87
|
1,220
|
|
|
8/10/2015
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.90
|
8.90
|
1,310
|
|
|
8/7/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.90
|
410
|
|
|
8/6/2015
|
0.00 / 0.00%
|
22.60
|
23.70
|
22.60
|
22.60
|
22.89
|
8.90
|
6,160
|
|
|
8/5/2015
|
+0.20 / +0.89%
|
23.10
|
23.40
|
22.60
|
22.60
|
22.93
|
8.90
|
630
|
|
|
8/4/2015
|
-1.40 / -5.88%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.83
|
810
|
|
|
8/3/2015
|
+0.80 / +3.48%
|
22.50
|
23.80
|
22.40
|
23.80
|
22.58
|
9.38
|
310
|
|
|
7/31/2015
|
-1.00 / -4.17%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.06
|
100
|
|
|
7/30/2015
|
+1.50 / +6.67%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
9.46
|
260
|
|
|
7/29/2015
|
+0.30 / +1.35%
|
23.50
|
23.70
|
22.50
|
22.50
|
22.76
|
8.87
|
1,230
|
|
|
7/28/2015
|
-1.00 / -4.31%
|
23.40
|
23.40
|
22.00
|
22.20
|
22.77
|
8.75
|
856,010
|
|
|
7/27/2015
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
9.14
|
0
|
|
|
7/24/2015
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.20
|
23.20
|
23.90
|
9.14
|
710
|
|
|
7/23/2015
|
-0.30 / -1.28%
|
25.00
|
25.10
|
23.20
|
23.20
|
25.00
|
9.14
|
240
|
|
|