Closing price on 10/17/2012
|
|
Open |
20.80 |
High |
20.80 |
Low |
20.70 |
Volume |
1,500 |
Split-adjusted Price |
7.17 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2012
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
7.17
|
1,500
|
|
10/16/2012
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.90
|
7.24
|
160
|
|
10/15/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.28
|
0
|
|
10/12/2012
|
+0.50 / +2.44%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
7.28
|
50
|
|
10/11/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.10
|
170
|
|
10/10/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.10
|
40
|
|
10/9/2012
|
+0.90 / +4.59%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.50
|
7.10
|
20
|
|
10/8/2012
|
-0.90 / -4.39%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.79
|
10
|
|
10/5/2012
|
+0.50 / +2.50%
|
19.20
|
20.50
|
19.10
|
20.50
|
20.50
|
7.10
|
120
|
|
10/4/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.93
|
0
|
|
10/3/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.93
|
0
|
|
10/2/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
6.93
|
560
|
|
10/1/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.93
|
1,300
|
|
9/28/2012
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.93
|
1,000
|
|
9/27/2012
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.97
|
10
|
|
9/26/2012
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.10
|
1,000
|
|
9/25/2012
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.28
|
540
|
|
9/24/2012
|
-1.10 / -4.87%
|
21.50
|
23.00
|
21.50
|
21.50
|
21.50
|
7.45
|
40
|
|
9/21/2012
|
+1.00 / +4.63%
|
20.60
|
22.60
|
20.60
|
22.60
|
22.60
|
7.83
|
1,200
|
|
9/20/2012
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
7.49
|
240
|
|
9/19/2012
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.87
|
20
|
|
9/18/2012
|
-1.10 / -4.82%
|
23.90
|
23.90
|
21.70
|
21.70
|
21.70
|
7.52
|
20
|
|
9/17/2012
|
+1.00 / +4.59%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
7.90
|
42,160
|
|
9/14/2012
|
+1.00 / +4.81%
|
20.00
|
21.80
|
20.00
|
21.80
|
21.80
|
7.56
|
3,290
|
|
9/13/2012
|
+0.90 / +4.52%
|
19.90
|
20.80
|
19.10
|
20.80
|
20.80
|
7.21
|
4,470
|
|
9/12/2012
|
-0.90 / -4.33%
|
19.80
|
20.90
|
19.80
|
19.90
|
19.90
|
6.90
|
30
|
|
9/11/2012
|
-1.00 / -4.59%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
7.21
|
13,140
|
|
9/10/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.56
|
0
|
|
9/7/2012
|
+0.40 / +1.87%
|
20.40
|
21.80
|
20.40
|
21.80
|
21.80
|
7.56
|
370
|
|
9/6/2012
|
0.00 / 0.00%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
7.42
|
50
|
|
|