|
Closing price on 1/25/2018
|
|
| Open |
15.55 |
| High |
15.65 |
| Low |
15.20 |
| Volume |
2,489,230 |
| Split-adjusted Price |
10.03 |
|
|
EIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
+0.15 / +0.98%
|
15.55
|
15.65
|
15.20
|
15.45
|
15.42
|
10.03
|
2,489,230
|
|
|
1/22/2018
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.35
|
9.93
|
1,183,640
|
|
|
1/19/2018
|
+0.40 / +2.70%
|
14.90
|
15.40
|
14.90
|
15.20
|
15.24
|
9.87
|
2,416,760
|
|
|
1/18/2018
|
+0.80 / +5.71%
|
14.00
|
14.80
|
13.90
|
14.80
|
14.27
|
9.61
|
1,001,048
|
|
|
1/17/2018
|
-0.65 / -4.44%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.40
|
9.09
|
1,146,218
|
|
|
1/16/2018
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.55
|
14.65
|
14.66
|
9.51
|
7,625,917
|
|
|
1/15/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.65
|
14.63
|
9.51
|
3,531,760
|
|
|
1/12/2018
|
-0.35 / -2.33%
|
15.00
|
15.00
|
14.55
|
14.65
|
14.78
|
9.51
|
5,175,710
|
|
|
1/11/2018
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.50
|
15.00
|
14.83
|
9.74
|
4,688,880
|
|
|
1/10/2018
|
+0.60 / +4.20%
|
14.30
|
15.05
|
14.30
|
14.90
|
14.89
|
9.68
|
5,177,220
|
|
|
1/9/2018
|
+0.50 / +3.62%
|
14.30
|
14.50
|
13.50
|
14.30
|
14.16
|
9.29
|
2,244,530
|
|
|
1/8/2018
|
+0.90 / +6.98%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.71
|
8.96
|
2,918,590
|
|
|
1/5/2018
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.38
|
1,448,850
|
|
|
1/4/2018
|
-0.80 / -6.20%
|
13.00
|
13.40
|
12.10
|
12.10
|
12.64
|
7.86
|
2,799,968
|
|
|
1/3/2018
|
+0.25 / +1.98%
|
12.70
|
13.05
|
12.70
|
12.90
|
12.83
|
8.38
|
1,331,258
|
|
|
1/2/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.65
|
12.63
|
8.21
|
846,500
|
|
|
12/29/2017
|
+0.10 / +0.80%
|
12.55
|
12.75
|
12.50
|
12.65
|
12.59
|
8.21
|
750,900
|
|
|
12/28/2017
|
+0.35 / +2.87%
|
12.20
|
12.60
|
12.20
|
12.55
|
12.39
|
8.15
|
634,280
|
|
|
12/27/2017
|
0.00 / 0.00%
|
12.20
|
12.45
|
12.20
|
12.20
|
12.26
|
7.92
|
485,180
|
|
|
12/26/2017
|
-0.05 / -0.41%
|
12.20
|
12.35
|
12.20
|
12.20
|
12.25
|
7.92
|
217,750
|
|
|
12/25/2017
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.25
|
12.25
|
12.27
|
7.95
|
144,610
|
|
|
12/22/2017
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.25
|
12.40
|
12.36
|
8.05
|
27,879,523
|
|
|
12/21/2017
|
0.00 / 0.00%
|
12.40
|
12.55
|
12.35
|
12.40
|
12.44
|
8.05
|
8,132,395
|
|
|
12/20/2017
|
+0.10 / +0.81%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.32
|
8.05
|
21,131,110
|
|
|
12/19/2017
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.10
|
12.30
|
12.23
|
7.99
|
1,059,880
|
|
|
12/18/2017
|
-0.25 / -1.99%
|
12.55
|
12.55
|
12.25
|
12.30
|
12.37
|
7.99
|
254,180
|
|
|
12/15/2017
|
+0.20 / +1.62%
|
12.35
|
12.60
|
12.30
|
12.55
|
12.44
|
8.15
|
158,360
|
|
|
12/14/2017
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.00
|
12.35
|
12.19
|
8.02
|
215,140
|
|
|
12/13/2017
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.05
|
12.35
|
12.31
|
8.02
|
153,350
|
|
|
12/12/2017
|
+0.20 / +1.63%
|
12.25
|
12.50
|
11.80
|
12.45
|
12.15
|
8.08
|
692,540
|
|
|
|