Closing price on 7/4/2013
|
|
Open |
21.80 |
High |
22.90 |
Low |
21.80 |
Volume |
350 |
Split-adjusted Price |
8.33 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2013
|
-0.10 / -0.43%
|
21.80
|
22.90
|
21.80
|
22.90
|
22.90
|
8.33
|
350
|
|
7/3/2013
|
-0.50 / -2.13%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
8.36
|
230
|
|
7/2/2013
|
+0.60 / +2.62%
|
21.30
|
23.50
|
21.30
|
23.50
|
23.50
|
8.55
|
2,040
|
|
7/1/2013
|
-0.30 / -1.29%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.90
|
8.33
|
110
|
|
6/28/2013
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
8.44
|
0
|
|
6/27/2013
|
-0.20 / -0.85%
|
21.90
|
23.20
|
21.80
|
23.20
|
23.20
|
8.44
|
1,130
|
|
6/26/2013
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.51
|
0
|
|
6/25/2013
|
+0.10 / +0.43%
|
21.70
|
23.40
|
21.70
|
23.40
|
23.40
|
8.51
|
110
|
|
6/24/2013
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
8.47
|
0
|
|
6/21/2013
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
8.47
|
3,000
|
|
6/20/2013
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.51
|
0
|
|
6/19/2013
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.51
|
0
|
|
6/18/2013
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.51
|
0
|
|
6/17/2013
|
-0.60 / -2.50%
|
22.40
|
23.40
|
22.40
|
23.40
|
23.40
|
8.51
|
6,020
|
|
6/14/2013
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.73
|
10
|
|
6/13/2013
|
+0.50 / +2.13%
|
23.50
|
24.60
|
23.40
|
24.00
|
24.00
|
8.73
|
24,620
|
|
6/12/2013
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.50
|
8.55
|
34,430
|
|
6/11/2013
|
0.00 / 0.00%
|
22.00
|
23.50
|
22.00
|
23.40
|
23.40
|
8.51
|
43,340
|
|
6/10/2013
|
0.00 / 0.00%
|
24.40
|
24.40
|
21.80
|
23.40
|
23.40
|
8.51
|
560
|
|
6/7/2013
|
+1.40 / +6.36%
|
22.00
|
23.50
|
22.00
|
23.40
|
23.40
|
8.51
|
659,930
|
|
6/6/2013
|
+1.00 / +4.76%
|
21.00
|
22.40
|
20.00
|
22.00
|
22.00
|
8.00
|
178,260
|
|
6/5/2013
|
-0.20 / -0.94%
|
21.00
|
21.00
|
19.80
|
21.00
|
21.00
|
7.64
|
20,800
|
|
6/4/2013
|
+1.20 / +6.00%
|
20.00
|
21.20
|
20.00
|
21.20
|
21.20
|
7.71
|
11,700
|
|
6/3/2013
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.50
|
20.00
|
20.00
|
7.27
|
7,020
|
|
5/31/2013
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
7.24
|
3,730
|
|
5/30/2013
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.16
|
180
|
|
5/29/2013
|
+0.70 / +3.68%
|
18.10
|
19.70
|
17.80
|
19.70
|
19.70
|
7.16
|
4,890
|
|
5/28/2013
|
-0.80 / -4.04%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.00
|
6.91
|
60
|
|
5/27/2013
|
+0.70 / +3.66%
|
18.90
|
19.80
|
18.90
|
19.80
|
19.80
|
7.20
|
870
|
|
5/24/2013
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
6.95
|
729,010
|
|
|