Closing price on 11/4/2011
|
|
Open |
24.20 |
High |
24.20 |
Low |
22.70 |
Volume |
2,830 |
Split-adjusted Price |
6.23 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2011
|
-1.10 / -4.62%
|
24.20
|
24.20
|
22.70
|
22.70
|
22.70
|
6.23
|
2,830
|
|
11/3/2011
|
+1.00 / +4.39%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.80
|
6.53
|
3,060
|
|
11/2/2011
|
-1.20 / -5.00%
|
23.10
|
23.90
|
22.80
|
22.80
|
22.80
|
6.26
|
13,110
|
|
11/1/2011
|
-1.10 / -4.38%
|
24.00
|
25.00
|
23.90
|
24.00
|
24.00
|
6.59
|
4,440
|
|
10/31/2011
|
-1.30 / -4.92%
|
27.40
|
27.40
|
25.10
|
25.10
|
25.10
|
6.89
|
770
|
|
10/28/2011
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
7.25
|
20
|
|
10/27/2011
|
-1.20 / -4.55%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.92
|
20
|
|
10/26/2011
|
-1.30 / -4.69%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.40
|
7.25
|
1,290
|
|
10/25/2011
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
7.61
|
1,500
|
|
10/24/2011
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
7.61
|
0
|
|
10/21/2011
|
-0.60 / -2.12%
|
27.90
|
27.90
|
26.90
|
27.70
|
27.70
|
7.61
|
1,680
|
|
10/20/2011
|
+1.10 / +4.04%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
7.77
|
240,010
|
|
10/19/2011
|
+1.20 / +4.62%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
7.47
|
10
|
|
10/18/2011
|
-0.90 / -3.35%
|
25.60
|
26.00
|
25.60
|
26.00
|
26.00
|
7.14
|
2,120
|
|
10/17/2011
|
-0.60 / -2.18%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
7.39
|
40
|
|
10/14/2011
|
+0.50 / +1.85%
|
27.10
|
27.50
|
27.00
|
27.50
|
27.50
|
7.55
|
250
|
|
10/13/2011
|
+0.70 / +2.66%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.41
|
10
|
|
10/12/2011
|
-1.20 / -4.36%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.30
|
7.22
|
2,870
|
|
10/11/2011
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
7.55
|
80
|
|
10/10/2011
|
-0.70 / -2.48%
|
27.50
|
29.20
|
26.90
|
27.50
|
27.50
|
7.55
|
7,650
|
|
10/7/2011
|
+1.20 / +4.44%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
7.74
|
10
|
|
10/6/2011
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
7.41
|
9,430
|
|
10/5/2011
|
-1.40 / -4.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.41
|
200
|
|
10/4/2011
|
+0.40 / +1.43%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
7.80
|
20
|
|
10/3/2011
|
-1.20 / -4.11%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.00
|
7.69
|
310
|
|
9/30/2011
|
-0.10 / -0.34%
|
30.60
|
30.60
|
29.20
|
29.20
|
29.20
|
8.02
|
530
|
|
9/29/2011
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
8.04
|
0
|
|
9/28/2011
|
+0.30 / +1.03%
|
29.10
|
29.30
|
29.00
|
29.30
|
29.30
|
8.04
|
3,820
|
|
9/27/2011
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.96
|
3,980
|
|
9/26/2011
|
+0.90 / +3.20%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.96
|
7,400
|
|
|