Closing price on 12/25/2014
|
|
Open |
22.70 |
High |
25.80 |
Low |
22.60 |
Volume |
2,030 |
Split-adjusted Price |
9.77 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2014
|
+1.50 / +6.17%
|
22.70
|
25.80
|
22.60
|
25.80
|
25.80
|
9.77
|
2,030
|
|
12/24/2014
|
-1.80 / -6.90%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.30
|
9.20
|
4,820
|
|
12/23/2014
|
-1.90 / -6.79%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
9.88
|
30
|
|
12/22/2014
|
-0.20 / -0.71%
|
26.30
|
28.00
|
26.30
|
28.00
|
28.00
|
10.60
|
280
|
|
12/19/2014
|
-0.20 / -0.70%
|
26.60
|
28.20
|
26.50
|
28.20
|
28.20
|
10.68
|
320
|
|
12/18/2014
|
-0.30 / -1.05%
|
26.70
|
28.40
|
26.70
|
28.40
|
28.40
|
10.75
|
330
|
|
12/17/2014
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
10.87
|
0
|
|
12/16/2014
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
10.87
|
0
|
|
12/15/2014
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
10.87
|
0
|
|
12/12/2014
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
10.87
|
0
|
|
12/11/2014
|
+0.80 / +2.87%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
10.87
|
100
|
|
12/10/2014
|
-1.00 / -3.46%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.90
|
10.56
|
20
|
|
12/9/2014
|
+1.00 / +3.58%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
10.94
|
10
|
|
12/8/2014
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.00
|
27.90
|
27.90
|
10.56
|
230
|
|
12/5/2014
|
+0.50 / +1.82%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
10.60
|
570
|
|
12/4/2014
|
+1.50 / +5.77%
|
26.00
|
27.80
|
26.00
|
27.50
|
27.50
|
10.41
|
3,490
|
|
12/3/2014
|
0.00 / 0.00%
|
27.80
|
27.80
|
25.00
|
26.00
|
26.00
|
9.84
|
1,120
|
|
12/2/2014
|
+0.70 / +2.77%
|
25.20
|
26.00
|
25.20
|
26.00
|
26.00
|
9.84
|
510
|
|
12/1/2014
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.30
|
9.58
|
5,880
|
|
11/28/2014
|
+0.30 / +1.20%
|
26.60
|
26.60
|
25.30
|
25.30
|
25.30
|
9.58
|
650
|
|
11/27/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.47
|
0
|
|
11/26/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.47
|
0
|
|
11/25/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.47
|
1,632,198
|
|
11/24/2014
|
-0.30 / -1.19%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.00
|
9.47
|
4,770
|
|
11/21/2014
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
9.58
|
0
|
|
11/20/2014
|
-0.60 / -2.32%
|
24.50
|
25.30
|
24.50
|
25.30
|
25.30
|
9.58
|
3,590
|
|
11/19/2014
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
9.81
|
0
|
|
11/18/2014
|
+1.20 / +4.86%
|
24.70
|
25.90
|
24.70
|
25.90
|
25.90
|
9.81
|
114,478
|
|
11/17/2014
|
+0.70 / +2.92%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
9.35
|
30
|
|
11/14/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
9.09
|
4,000
|
|
|