|
Closing price on 1/4/2017
|
|
| Open |
23.75 |
| High |
24.95 |
| Low |
23.75 |
| Volume |
184,690 |
| Split-adjusted Price |
15.05 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
+0.50 / +2.09%
|
23.75
|
24.95
|
23.75
|
24.40
|
24.37
|
15.05
|
184,690
|
|
|
1/3/2017
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.79
|
14.74
|
201,940
|
|
|
12/30/2016
|
+0.45 / +1.91%
|
23.50
|
24.10
|
23.50
|
23.95
|
23.90
|
14.77
|
142,190
|
|
|
12/29/2016
|
-0.30 / -1.26%
|
23.80
|
24.25
|
23.50
|
23.50
|
23.69
|
14.49
|
138,390
|
|
|
12/28/2016
|
-0.20 / -0.83%
|
23.70
|
24.10
|
23.70
|
23.80
|
23.92
|
14.68
|
182,110
|
|
|
12/27/2016
|
0.00 / 0.00%
|
23.70
|
24.30
|
23.70
|
24.00
|
23.92
|
14.80
|
351,040
|
|
|
12/26/2016
|
-0.60 / -2.44%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.13
|
14.80
|
103,750
|
|
|
12/23/2016
|
+0.20 / +0.82%
|
24.40
|
24.85
|
24.20
|
24.60
|
24.50
|
15.17
|
824,890
|
|
|
12/22/2016
|
+0.40 / +1.67%
|
23.80
|
24.80
|
23.60
|
24.40
|
24.16
|
15.05
|
281,750
|
|
|
12/21/2016
|
-0.80 / -3.23%
|
24.60
|
24.80
|
23.80
|
24.00
|
24.29
|
14.80
|
246,050
|
|
|
12/20/2016
|
-0.70 / -2.75%
|
25.50
|
25.50
|
24.80
|
24.80
|
25.17
|
15.29
|
232,540
|
|
|
12/19/2016
|
+1.60 / +6.69%
|
23.80
|
25.55
|
23.70
|
25.50
|
25.17
|
15.72
|
625,170
|
|
|
12/16/2016
|
-0.10 / -0.42%
|
23.30
|
24.10
|
23.30
|
23.90
|
23.91
|
14.74
|
203,080
|
|
|
12/15/2016
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.00
|
24.00
|
23.77
|
14.80
|
409,280
|
|
|
12/14/2016
|
+1.55 / +6.97%
|
23.00
|
23.80
|
22.80
|
23.80
|
23.40
|
14.68
|
649,380
|
|
|
12/13/2016
|
+1.45 / +6.97%
|
20.60
|
22.25
|
20.60
|
22.25
|
21.79
|
13.72
|
468,290
|
|
|
12/12/2016
|
+0.20 / +0.97%
|
20.75
|
20.80
|
20.30
|
20.80
|
20.59
|
12.83
|
159,580
|
|
|
12/9/2016
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.35
|
20.60
|
20.55
|
12.70
|
119,510
|
|
|
12/8/2016
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.40
|
20.60
|
20.55
|
12.70
|
111,180
|
|
|
12/7/2016
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.57
|
12.64
|
101,060
|
|
|
12/6/2016
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.30
|
20.70
|
20.64
|
12.76
|
159,420
|
|
|
12/5/2016
|
-0.95 / -4.39%
|
21.65
|
21.65
|
20.70
|
20.70
|
20.99
|
12.76
|
148,290
|
|
|
12/2/2016
|
-0.45 / -2.04%
|
22.00
|
22.20
|
21.60
|
21.65
|
21.83
|
13.35
|
114,160
|
|
|
12/1/2016
|
-0.25 / -1.12%
|
22.40
|
22.40
|
22.00
|
22.10
|
22.21
|
13.63
|
161,790
|
|
|
11/30/2016
|
+0.35 / +1.59%
|
22.40
|
22.50
|
21.90
|
22.35
|
22.20
|
13.78
|
111,480
|
|
|
11/29/2016
|
+0.20 / +0.92%
|
21.90
|
22.40
|
21.80
|
22.00
|
22.08
|
13.57
|
170,310
|
|
|
11/28/2016
|
-0.50 / -2.24%
|
22.10
|
22.30
|
21.80
|
21.80
|
21.96
|
13.44
|
156,960
|
|
|
11/25/2016
|
-0.25 / -1.11%
|
22.55
|
22.55
|
22.00
|
22.30
|
22.27
|
13.75
|
169,210
|
|
|
11/24/2016
|
-0.40 / -1.74%
|
22.85
|
22.90
|
22.55
|
22.55
|
22.69
|
13.90
|
137,980
|
|
|
11/23/2016
|
-0.05 / -0.22%
|
23.00
|
23.30
|
22.85
|
22.95
|
22.95
|
14.15
|
98,660
|
|
|