|
|
Closing price on 1/5/2022
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
68,996 |
| Split-adjusted Price |
15.50 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.40
|
15.50
|
15.50
|
15.50
|
68,996
|
|
|
1/4/2022
|
-0.10 / -0.64%
|
15.60
|
16.40
|
15.30
|
15.60
|
15.60
|
15.60
|
73,100
|
|
|
12/31/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.70
|
15.60
|
47,700
|
|
|
12/30/2021
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.60
|
15.80
|
15.80
|
15.80
|
29,300
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.90
|
16.00
|
15.90
|
49,000
|
|
|
12/28/2021
|
+0.30 / +1.90%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.90
|
16.10
|
76,800
|
|
|
12/27/2021
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.70
|
15.90
|
15.80
|
15.90
|
27,700
|
|
|
12/24/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.70
|
15.80
|
41,200
|
|
|
12/23/2021
|
-0.20 / -1.24%
|
16.50
|
16.50
|
15.70
|
15.90
|
15.90
|
15.90
|
45,100
|
|
|
12/22/2021
|
+0.20 / +1.26%
|
15.50
|
16.90
|
15.50
|
16.10
|
16.10
|
16.10
|
64,600
|
|
|
12/21/2021
|
-0.40 / -2.45%
|
16.40
|
16.40
|
15.70
|
15.90
|
15.90
|
15.90
|
117,400
|
|
|
12/20/2021
|
-0.30 / -1.80%
|
16.50
|
16.90
|
16.10
|
16.40
|
16.30
|
16.40
|
90,600
|
|
|
12/17/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.70
|
16.90
|
22,700
|
|
|
12/16/2021
|
+0.50 / +2.92%
|
17.60
|
17.60
|
16.00
|
17.60
|
17.00
|
17.60
|
62,400
|
|
|
12/15/2021
|
+0.60 / +3.51%
|
17.20
|
17.70
|
16.60
|
17.70
|
17.10
|
17.70
|
55,900
|
|
|
12/14/2021
|
+0.40 / +2.38%
|
16.70
|
18.00
|
16.70
|
17.20
|
17.10
|
17.20
|
34,300
|
|
|
12/13/2021
|
+1.00 / +6.10%
|
16.40
|
17.50
|
16.00
|
17.40
|
16.80
|
17.40
|
130,400
|
|
|
12/10/2021
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.20
|
16.40
|
16.40
|
16.40
|
19,600
|
|
|
12/9/2021
|
+0.30 / +1.86%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.30
|
16.40
|
39,000
|
|
|
12/8/2021
|
+0.40 / +2.50%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.10
|
16.40
|
40,900
|
|
|
12/7/2021
|
-0.40 / -2.37%
|
16.10
|
16.90
|
15.40
|
16.50
|
16.00
|
16.50
|
78,800
|
|
|
12/6/2021
|
-2.30 / -12.50%
|
18.00
|
18.40
|
15.70
|
16.10
|
16.90
|
16.10
|
264,400
|
|
|
12/3/2021
|
-0.60 / -3.23%
|
18.60
|
18.80
|
18.00
|
18.00
|
18.40
|
18.00
|
97,700
|
|
|
12/2/2021
|
+0.10 / +0.54%
|
18.50
|
19.00
|
18.40
|
18.60
|
18.62
|
18.60
|
62,700
|
|
|
12/1/2021
|
-0.60 / -3.16%
|
18.60
|
19.00
|
18.20
|
18.40
|
18.50
|
18.40
|
72,700
|
|
|
11/30/2021
|
+0.30 / +1.63%
|
18.40
|
19.60
|
18.40
|
18.70
|
19.00
|
18.70
|
121,500
|
|
|
11/29/2021
|
+0.10 / +0.54%
|
18.40
|
18.90
|
18.00
|
18.70
|
18.40
|
18.70
|
74,400
|
|
|
11/26/2021
|
-0.80 / -4.08%
|
18.90
|
19.30
|
18.20
|
18.80
|
18.60
|
18.80
|
329,800
|
|
|
11/25/2021
|
-0.60 / -3.00%
|
20.00
|
20.20
|
19.10
|
19.40
|
19.60
|
19.40
|
92,700
|
|
|
11/24/2021
|
+1.10 / +5.82%
|
18.90
|
20.70
|
18.90
|
20.00
|
20.00
|
20.00
|
133,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|