Closing price on 9/9/2011
|
|
Open |
29.00 |
High |
30.80 |
Low |
28.60 |
Volume |
2,620 |
Split-adjusted Price |
8.46 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2011
|
+1.30 / +4.41%
|
29.00
|
30.80
|
28.60
|
30.80
|
30.80
|
8.46
|
2,620
|
|
9/8/2011
|
-0.50 / -1.67%
|
30.70
|
30.70
|
29.20
|
29.50
|
29.50
|
8.10
|
17,610
|
|
9/7/2011
|
-0.50 / -1.64%
|
32.00
|
32.00
|
30.00
|
30.00
|
30.00
|
8.24
|
5,750
|
|
9/6/2011
|
-1.60 / -4.98%
|
30.50
|
30.60
|
30.50
|
30.50
|
30.50
|
8.37
|
4,310
|
|
9/5/2011
|
-1.40 / -4.18%
|
32.10
|
34.40
|
32.10
|
32.10
|
32.10
|
8.81
|
35,370
|
|
9/1/2011
|
+0.50 / +1.52%
|
31.60
|
34.00
|
31.60
|
33.50
|
33.50
|
9.20
|
16,070
|
|
8/31/2011
|
-1.10 / -3.23%
|
34.10
|
34.10
|
32.40
|
33.00
|
33.00
|
9.06
|
2,420
|
|
8/30/2011
|
+1.50 / +4.60%
|
33.30
|
34.10
|
33.20
|
34.10
|
34.10
|
9.36
|
6,160
|
|
8/29/2011
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.60
|
8.95
|
201,800
|
|
8/26/2011
|
+1.40 / +4.71%
|
31.00
|
31.10
|
30.00
|
31.10
|
31.10
|
8.54
|
146,090
|
|
8/25/2011
|
+1.40 / +4.95%
|
28.80
|
29.70
|
28.80
|
29.70
|
29.70
|
8.15
|
160
|
|
8/24/2011
|
-1.30 / -4.39%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
7.77
|
10
|
|
8/23/2011
|
-1.50 / -4.82%
|
32.60
|
32.60
|
29.60
|
29.60
|
29.60
|
8.13
|
20
|
|
8/22/2011
|
+1.40 / +4.71%
|
29.70
|
31.10
|
29.70
|
31.10
|
31.10
|
8.54
|
1,200
|
|
8/19/2011
|
-1.50 / -4.81%
|
32.00
|
32.50
|
29.70
|
29.70
|
29.70
|
8.15
|
1,210
|
|
8/18/2011
|
-1.50 / -4.59%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.20
|
8.57
|
820
|
|
8/17/2011
|
-1.70 / -4.94%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
8.98
|
660
|
|
8/16/2011
|
+1.10 / +3.30%
|
32.00
|
34.40
|
31.70
|
34.40
|
34.40
|
9.45
|
1,160
|
|
8/15/2011
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
9.14
|
0
|
|
8/12/2011
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
9.14
|
1,000
|
|
8/11/2011
|
+1.50 / +4.48%
|
33.50
|
35.00
|
33.50
|
35.00
|
35.00
|
9.61
|
2,870
|
|
8/10/2011
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.00
|
33.50
|
33.50
|
9.20
|
4,500
|
|
8/9/2011
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.90
|
34.00
|
34.00
|
9.34
|
1,340
|
|
8/8/2011
|
+1.60 / +4.95%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
9.31
|
60
|
|
8/5/2011
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
8.87
|
30
|
|
8/4/2011
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
8.46
|
10
|
|
8/3/2011
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
8.07
|
10
|
|
8/2/2011
|
-1.40 / -4.76%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.69
|
1,330
|
|
8/1/2011
|
-1.50 / -4.85%
|
31.00
|
31.00
|
29.40
|
29.40
|
29.40
|
8.07
|
1,090
|
|
7/29/2011
|
-1.60 / -4.92%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
8.48
|
100
|
|
|