|
Closing price on 10/12/2017
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.10 |
| Volume |
6,020 |
| Split-adjusted Price |
2.92 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
-0.30 / -8.33%
|
3.60
|
3.80
|
3.10
|
3.30
|
3.55
|
2.92
|
6,020
|
|
|
10/11/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.18
|
0
|
|
|
10/10/2017
|
-0.60 / -14.29%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.18
|
8,700
|
|
|
10/9/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.72
|
0
|
|
|
10/6/2017
|
0.00 / 0.00%
|
3.90
|
4.50
|
3.90
|
4.50
|
4.16
|
3.98
|
258
|
|
|
10/5/2017
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.98
|
100
|
|
|
10/4/2017
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.80
|
0
|
|
|
10/3/2017
|
+0.50 / +12.50%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.98
|
200
|
|
|
10/2/2017
|
+0.40 / +11.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.54
|
100
|
|
|
9/29/2017
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.18
|
2,850
|
|
|
9/28/2017
|
-0.50 / -12.50%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.78
|
3.10
|
2,220
|
|
|
9/27/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
3.54
|
3,620
|
|
|
9/26/2017
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.45
|
0
|
|
|
9/25/2017
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
3.54
|
3,380
|
|
|
9/22/2017
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.63
|
1,300
|
|
|
9/21/2017
|
+0.30 / +7.50%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.80
|
100
|
|
|
9/20/2017
|
-0.30 / -6.98%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.03
|
3.54
|
1,000
|
|
|
9/19/2017
|
+0.30 / +7.50%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.80
|
0
|
|
|
9/18/2017
|
-0.50 / -11.11%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.26
|
3.54
|
616
|
|
|
9/15/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.98
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.98
|
0
|
|
|
9/13/2017
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.98
|
100
|
|
|
9/12/2017
|
+0.50 / +12.20%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.53
|
4.07
|
1,508
|
|
|
9/11/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.63
|
0
|
|
|
9/8/2017
|
-0.70 / -14.58%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.63
|
2,312
|
|
|
9/7/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.25
|
204
|
|
|
9/6/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.25
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.25
|
0
|
|
|
9/1/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.25
|
0
|
|
|
8/31/2017
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.25
|
100
|
|
|