|
Closing price on 1/5/2022
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
22.80 |
| Volume |
8,100 |
| Split-adjusted Price |
16.31 |
|
|
EIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.80
|
23.90
|
23.30
|
16.31
|
8,100
|
|
|
1/4/2022
|
+0.30 / +1.38%
|
21.70
|
24.90
|
21.70
|
22.00
|
23.90
|
15.02
|
9,500
|
|
|
12/31/2021
|
+0.70 / +3.37%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.70
|
14.68
|
800
|
|
|
12/30/2021
|
+2.60 / +13.13%
|
20.40
|
22.70
|
19.80
|
22.40
|
20.80
|
15.29
|
32,500
|
|
|
12/29/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.51
|
0
|
|
|
12/28/2021
|
-0.70 / -3.47%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.80
|
13.31
|
6,000
|
|
|
12/27/2021
|
+0.20 / +1.01%
|
20.80
|
20.80
|
20.10
|
20.10
|
20.20
|
13.72
|
900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.90
|
13.65
|
1,000
|
|
|
12/23/2021
|
-1.00 / -4.83%
|
20.50
|
20.70
|
19.50
|
19.70
|
20.00
|
13.45
|
5,200
|
|
|
12/22/2021
|
+0.60 / +2.99%
|
21.30
|
21.30
|
20.60
|
20.70
|
20.70
|
14.13
|
2,800
|
|
|
12/21/2021
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.80
|
19.90
|
20.10
|
13.58
|
8,800
|
|
|
12/20/2021
|
+1.00 / +5.08%
|
19.70
|
20.70
|
19.70
|
20.70
|
20.00
|
14.13
|
18,900
|
|
|
12/17/2021
|
+0.50 / +2.56%
|
19.60
|
20.10
|
19.50
|
20.00
|
19.70
|
13.65
|
4,600
|
|
|
12/16/2021
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.50
|
13.38
|
1,600
|
|
|
12/15/2021
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.40
|
13.31
|
5,600
|
|
|
12/14/2021
|
-0.70 / -3.57%
|
19.60
|
19.60
|
18.90
|
18.90
|
19.00
|
12.90
|
2,300
|
|
|
12/13/2021
|
-0.20 / -1.02%
|
18.70
|
19.70
|
18.70
|
19.50
|
19.60
|
13.31
|
7,500
|
|
|
12/10/2021
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.70
|
13.11
|
2,600
|
|
|
12/9/2021
|
+0.60 / +3.21%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.10
|
13.17
|
3,200
|
|
|
12/8/2021
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.50
|
18.90
|
18.70
|
12.90
|
3,700
|
|
|
12/7/2021
|
-0.60 / -3.06%
|
19.00
|
19.10
|
18.50
|
19.00
|
18.80
|
12.97
|
5,800
|
|
|
12/6/2021
|
-1.60 / -7.77%
|
20.30
|
20.30
|
18.80
|
19.00
|
19.60
|
12.97
|
12,700
|
|
|
12/3/2021
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.60
|
13.99
|
3,000
|
|
|
12/2/2021
|
-0.70 / -3.32%
|
20.50
|
21.40
|
20.40
|
20.40
|
20.50
|
13.92
|
9,900
|
|
|
12/1/2021
|
+0.40 / +1.96%
|
21.90
|
21.90
|
20.60
|
20.80
|
21.10
|
14.20
|
3,000
|
|
|
11/30/2021
|
+0.20 / +0.92%
|
20.20
|
22.00
|
20.20
|
22.00
|
20.40
|
15.02
|
2,300
|
|
|
11/29/2021
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.80
|
14.95
|
2,800
|
|
|
11/26/2021
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.00
|
22.00
|
21.70
|
15.02
|
28,100
|
|
|
11/25/2021
|
+0.40 / +1.83%
|
21.30
|
22.20
|
21.30
|
22.20
|
21.90
|
15.15
|
12,800
|
|
|
11/24/2021
|
-0.90 / -3.96%
|
25.00
|
25.00
|
21.10
|
21.80
|
21.80
|
14.88
|
14,900
|
|
|