Closing price on 3/27/2013
|
|
Open |
22.60 |
High |
22.60 |
Low |
21.20 |
Volume |
120 |
Split-adjusted Price |
7.35 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2013
|
-1.40 / -6.19%
|
22.60
|
22.60
|
21.20
|
21.20
|
21.20
|
7.35
|
120
|
|
3/26/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
7.83
|
1,010
|
|
3/25/2013
|
+0.10 / +0.44%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
7.83
|
210
|
|
3/22/2013
|
+0.70 / +3.21%
|
21.80
|
22.50
|
20.60
|
22.50
|
22.50
|
7.80
|
1,360
|
|
3/21/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.80
|
21.80
|
21.80
|
7.56
|
2,280
|
|
3/20/2013
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.56
|
50
|
|
3/19/2013
|
-0.20 / -0.91%
|
21.70
|
22.00
|
21.30
|
21.80
|
21.80
|
7.56
|
2,560
|
|
3/18/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.62
|
10
|
|
3/15/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.62
|
0
|
|
3/14/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.62
|
600
|
|
3/13/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.62
|
0
|
|
3/12/2013
|
+0.70 / +3.29%
|
22.70
|
22.70
|
20.50
|
22.00
|
22.00
|
7.62
|
2,010
|
|
3/11/2013
|
-1.40 / -6.17%
|
21.50
|
22.70
|
21.30
|
21.30
|
21.30
|
7.38
|
490
|
|
3/8/2013
|
+0.70 / +3.18%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.87
|
10
|
|
3/7/2013
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.62
|
50
|
|
3/6/2013
|
-1.20 / -5.41%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.00
|
7.28
|
2,510
|
|
3/5/2013
|
+0.30 / +1.37%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.20
|
7.69
|
20
|
|
3/4/2013
|
+0.90 / +4.29%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.59
|
10
|
|
3/1/2013
|
-1.50 / -6.67%
|
22.40
|
22.40
|
21.00
|
21.00
|
21.00
|
7.28
|
1,650
|
|
2/28/2013
|
+1.10 / +5.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.80
|
20
|
|
2/27/2013
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
7.42
|
20
|
|
2/26/2013
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.28
|
250
|
|
2/25/2013
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.62
|
310
|
|
2/22/2013
|
+0.40 / +1.82%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
7.76
|
500
|
|
2/21/2013
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.62
|
400
|
|
2/20/2013
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.40
|
22.40
|
7.76
|
2,230
|
|
2/19/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
7.76
|
0
|
|
2/18/2013
|
-0.10 / -0.44%
|
21.20
|
22.40
|
21.20
|
22.40
|
22.40
|
7.76
|
460
|
|
2/8/2013
|
-0.30 / -1.32%
|
21.30
|
22.50
|
21.30
|
22.50
|
22.50
|
7.80
|
4,580
|
|
2/7/2013
|
+0.80 / +3.64%
|
22.00
|
23.20
|
20.60
|
22.80
|
22.80
|
7.90
|
6,540
|
|
|