|
Closing price on 8/1/2016
|
|
Open |
22.90 |
High |
23.60 |
Low |
22.90 |
Volume |
817,430 |
Split-adjusted Price |
14.12 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2016
|
-1.70 / -6.91%
|
22.90
|
23.60
|
22.90
|
22.90
|
22.95
|
14.12
|
817,430
|
|
7/29/2016
|
-0.70 / -2.77%
|
24.80
|
25.40
|
24.50
|
24.60
|
24.94
|
15.17
|
256,840
|
|
7/28/2016
|
-0.70 / -2.69%
|
25.50
|
26.30
|
24.70
|
25.30
|
25.60
|
15.60
|
451,910
|
|
7/27/2016
|
+0.20 / +0.78%
|
25.80
|
26.90
|
25.80
|
26.00
|
26.40
|
16.03
|
365,180
|
|
7/26/2016
|
+1.60 / +6.61%
|
24.20
|
25.80
|
24.20
|
25.80
|
24.99
|
15.91
|
436,690
|
|
7/25/2016
|
-1.80 / -6.92%
|
24.20
|
25.00
|
24.20
|
24.20
|
24.31
|
14.92
|
1,700,960
|
|
7/22/2016
|
-1.90 / -6.81%
|
26.10
|
26.50
|
26.00
|
26.00
|
26.03
|
16.03
|
195,220
|
|
7/21/2016
|
-2.10 / -7.00%
|
29.30
|
29.70
|
27.90
|
27.90
|
28.59
|
17.20
|
630,030
|
|
7/20/2016
|
+0.80 / +2.74%
|
30.00
|
30.80
|
29.50
|
30.00
|
30.17
|
18.50
|
1,152,690
|
|
7/19/2016
|
-11.80 / -28.78%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
18.01
|
178,360
|
|
7/18/2016
|
-0.80 / -1.91%
|
41.80
|
41.80
|
39.20
|
41.00
|
40.35
|
16.85
|
1,074,230
|
|
7/15/2016
|
-3.10 / -6.90%
|
42.50
|
43.50
|
41.80
|
41.80
|
41.89
|
17.18
|
1,294,230
|
|
7/14/2016
|
-3.30 / -6.85%
|
48.20
|
48.70
|
44.90
|
44.90
|
45.91
|
18.46
|
1,008,530
|
|
7/13/2016
|
+1.20 / +2.55%
|
47.00
|
48.70
|
47.00
|
48.20
|
48.23
|
19.81
|
667,220
|
|
7/12/2016
|
-2.30 / -4.67%
|
46.10
|
48.00
|
45.90
|
47.00
|
46.27
|
19.32
|
1,686,040
|
|
7/11/2016
|
-3.70 / -6.98%
|
50.00
|
51.00
|
49.30
|
49.30
|
49.65
|
20.27
|
1,184,730
|
|
7/8/2016
|
-3.50 / -6.19%
|
56.00
|
56.00
|
53.00
|
53.00
|
53.82
|
21.79
|
1,677,770
|
|
7/7/2016
|
-0.50 / -0.88%
|
57.00
|
58.00
|
55.50
|
56.50
|
56.48
|
23.23
|
977,040
|
|
7/6/2016
|
+2.00 / +3.64%
|
54.50
|
57.50
|
53.50
|
57.00
|
54.95
|
23.43
|
1,275,980
|
|
7/5/2016
|
-3.00 / -5.17%
|
58.50
|
58.50
|
55.00
|
55.00
|
56.83
|
22.61
|
1,073,910
|
|
7/4/2016
|
+0.50 / +0.87%
|
58.00
|
59.00
|
57.50
|
58.00
|
57.94
|
23.84
|
636,350
|
|
7/1/2016
|
+3.00 / +5.50%
|
55.00
|
58.00
|
54.50
|
57.50
|
56.73
|
23.64
|
1,103,240
|
|
6/30/2016
|
-0.50 / -0.91%
|
55.50
|
56.00
|
54.50
|
54.50
|
55.14
|
22.40
|
414,460
|
|
6/29/2016
|
+1.00 / +1.85%
|
54.00
|
55.50
|
54.00
|
55.00
|
54.73
|
22.61
|
748,620
|
|
6/28/2016
|
-1.00 / -1.82%
|
55.50
|
56.00
|
53.50
|
54.00
|
54.53
|
22.20
|
572,880
|
|
6/27/2016
|
-2.00 / -3.51%
|
56.00
|
56.50
|
54.00
|
55.00
|
55.13
|
22.61
|
668,940
|
|
6/24/2016
|
0.00 / 0.00%
|
56.50
|
58.00
|
53.50
|
57.00
|
54.97
|
23.43
|
1,184,920
|
|
6/23/2016
|
+2.00 / +3.64%
|
56.00
|
57.00
|
55.00
|
57.00
|
55.92
|
23.43
|
369,360
|
|
6/22/2016
|
0.00 / 0.00%
|
55.00
|
57.50
|
55.00
|
55.00
|
56.08
|
22.61
|
679,040
|
|
6/21/2016
|
+2.00 / +3.77%
|
53.00
|
55.00
|
53.00
|
55.00
|
54.32
|
22.61
|
529,660
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|