|
Closing price on 10/5/2020
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
16.85 |
| Volume |
5,976,460 |
| Split-adjusted Price |
11.27 |
|
|
EIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.35 / +2.06%
|
17.20
|
17.50
|
16.85
|
17.35
|
17.21
|
11.27
|
5,976,460
|
|
|
10/2/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.85
|
17.00
|
16.99
|
11.04
|
228,550
|
|
|
10/1/2020
|
0.00 / 0.00%
|
16.95
|
17.05
|
16.85
|
17.00
|
16.93
|
11.04
|
6,139,570
|
|
|
9/30/2020
|
0.00 / 0.00%
|
16.90
|
17.05
|
16.85
|
17.00
|
16.97
|
11.04
|
108,610
|
|
|
9/29/2020
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.95
|
17.00
|
17.11
|
11.04
|
163,100
|
|
|
9/28/2020
|
+0.10 / +0.58%
|
17.05
|
17.35
|
17.00
|
17.20
|
17.16
|
11.17
|
4,815,774
|
|
|
9/25/2020
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.05
|
17.10
|
17.11
|
11.10
|
8,313,860
|
|
|
9/24/2020
|
+0.05 / +0.29%
|
17.05
|
17.15
|
17.00
|
17.15
|
17.07
|
11.14
|
817,240
|
|
|
9/23/2020
|
+0.05 / +0.29%
|
17.05
|
17.20
|
16.95
|
17.10
|
17.07
|
11.10
|
4,749,250
|
|
|
9/22/2020
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.90
|
17.05
|
17.01
|
11.07
|
517,900
|
|
|
9/21/2020
|
+0.05 / +0.29%
|
16.95
|
17.05
|
16.80
|
17.05
|
16.99
|
11.07
|
634,840
|
|
|
9/18/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.75
|
17.00
|
16.94
|
11.04
|
923,930
|
|
|
9/17/2020
|
+0.05 / +0.29%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.86
|
11.04
|
571,750
|
|
|
9/16/2020
|
+0.05 / +0.30%
|
16.90
|
16.95
|
16.75
|
16.95
|
16.85
|
11.01
|
103,120
|
|
|
9/15/2020
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.90
|
10.97
|
601,900
|
|
|
9/14/2020
|
+0.40 / +2.40%
|
16.85
|
17.10
|
16.55
|
17.10
|
16.94
|
11.10
|
637,650
|
|
|
9/11/2020
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.76
|
10.84
|
100,370
|
|
|
9/10/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.88
|
10.91
|
811,230
|
|
|
9/9/2020
|
-0.30 / -1.75%
|
17.00
|
17.05
|
16.70
|
16.80
|
16.81
|
10.91
|
3,434,950
|
|
|
9/8/2020
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.65
|
17.10
|
16.84
|
11.10
|
407,970
|
|
|
9/7/2020
|
-0.15 / -0.88%
|
17.10
|
17.20
|
16.90
|
16.90
|
16.97
|
10.97
|
476,200
|
|
|
9/4/2020
|
-0.15 / -0.87%
|
17.00
|
17.20
|
16.95
|
17.05
|
17.04
|
11.07
|
589,170
|
|
|
9/3/2020
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.15
|
17.20
|
17.36
|
11.17
|
605,430
|
|
|
9/1/2020
|
-0.05 / -0.29%
|
17.10
|
17.20
|
17.05
|
17.20
|
17.12
|
11.17
|
531,160
|
|
|
8/31/2020
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.34
|
11.20
|
97,830
|
|
|
8/28/2020
|
+0.50 / +2.95%
|
16.95
|
17.70
|
16.85
|
17.45
|
17.23
|
11.33
|
535,570
|
|
|
8/27/2020
|
0.00 / 0.00%
|
16.90
|
17.05
|
16.80
|
16.95
|
16.94
|
11.01
|
778,590
|
|
|
8/26/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.95
|
16.91
|
11.01
|
120,710
|
|
|
8/25/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.75
|
16.95
|
16.91
|
11.01
|
1,946,500
|
|
|
8/24/2020
|
0.00 / 0.00%
|
16.85
|
17.00
|
16.75
|
16.95
|
16.91
|
11.01
|
416,860
|
|
|