|
Closing price on 1/5/2018
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
320 |
| Split-adjusted Price |
3.27 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.61
|
3.27
|
320
|
|
|
1/4/2018
|
+0.30 / +8.82%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.40
|
3.27
|
400
|
|
|
1/3/2018
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.01
|
0
|
|
|
1/2/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
2.92
|
200
|
|
|
12/29/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.92
|
1,300
|
|
|
12/28/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.83
|
0
|
|
|
12/27/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.83
|
0
|
|
|
12/26/2017
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.17
|
2.83
|
1,200
|
|
|
12/25/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.65
|
200
|
|
|
12/22/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.65
|
0
|
|
|
12/21/2017
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.65
|
0
|
|
|
12/20/2017
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.04
|
2.83
|
1,200
|
|
|
12/19/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.83
|
100
|
|
|
12/18/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
2.83
|
11,200
|
|
|
12/15/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.13
|
2.83
|
1,200
|
|
|
12/14/2017
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.03
|
2.83
|
4,680
|
|
|
12/13/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.65
|
1,000
|
|
|
12/12/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.57
|
0
|
|
|
12/11/2017
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.57
|
1,000
|
|
|
12/8/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.83
|
0
|
|
|
12/7/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.83
|
0
|
|
|
12/6/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.83
|
100
|
|
|
12/5/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.92
|
1,200
|
|
|
12/4/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.92
|
200
|
|
|
12/1/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.83
|
319
|
|
|
11/30/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.74
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.74
|
0
|
|
|
11/28/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.74
|
500
|
|
|
11/27/2017
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
2.83
|
2,681
|
|
|
11/24/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.65
|
0
|
|
|