|
Closing price on 9/6/2017
|
|
| Open |
16.75 |
| High |
16.80 |
| Low |
16.65 |
| Volume |
103,750 |
| Split-adjusted Price |
10.86 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.84
|
10.93
|
60,190
|
|
|
8/16/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.96
|
10.99
|
89,880
|
|
|
8/15/2017
|
+0.20 / +1.19%
|
16.70
|
17.50
|
16.50
|
17.00
|
16.90
|
10.99
|
283,200
|
|
|
8/14/2017
|
+0.10 / +0.60%
|
16.85
|
16.90
|
16.60
|
16.80
|
16.76
|
10.86
|
126,030
|
|
|
8/11/2017
|
-0.20 / -1.18%
|
17.15
|
17.15
|
16.65
|
16.70
|
16.78
|
10.80
|
85,360
|
|
|
8/10/2017
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.81
|
10.93
|
128,880
|
|
|
8/9/2017
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.70
|
16.90
|
16.88
|
10.93
|
96,530
|
|
|
8/8/2017
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.96
|
10.93
|
255,200
|
|
|
8/7/2017
|
-0.90 / -5.03%
|
17.10
|
17.70
|
17.00
|
17.00
|
17.12
|
10.99
|
296,550
|
|
|
8/4/2017
|
0.00 / 0.00%
|
17.90
|
18.15
|
17.80
|
17.90
|
17.96
|
11.58
|
289,820
|
|
|
8/3/2017
|
+0.40 / +2.29%
|
17.80
|
18.50
|
17.60
|
17.90
|
18.07
|
11.58
|
355,340
|
|
|
8/2/2017
|
+1.10 / +6.71%
|
16.20
|
17.50
|
16.10
|
17.50
|
17.14
|
11.32
|
633,620
|
|
|
8/1/2017
|
-0.40 / -2.38%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.51
|
10.61
|
151,380
|
|
|
7/31/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.73
|
10.86
|
395,790
|
|
|
7/28/2017
|
-0.10 / -0.58%
|
17.10
|
17.25
|
16.95
|
17.00
|
17.04
|
10.99
|
236,570
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.95
|
17.10
|
17.01
|
11.06
|
294,180
|
|
|
7/26/2017
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.95
|
17.10
|
17.04
|
11.06
|
277,620
|
|
|