|
Closing price on 10/2/2018
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
3,100 |
| Split-adjusted Price |
3.60 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.42
|
3.60
|
3,100
|
|
|
10/1/2018
|
-0.30 / -7.89%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
2,400
|
|
|
9/28/2018
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
9/27/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.63
|
3.50
|
3,100
|
|
|
9/26/2018
|
-0.50 / -12.50%
|
4.00
|
4.00
|
3.50
|
3.50
|
3.65
|
3.50
|
1,500
|
|
|
9/25/2018
|
+0.40 / +11.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.87
|
4.00
|
1,800
|
|
|
9/24/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
500
|
|
|
9/21/2018
|
+0.40 / +12.50%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
7,100
|
|
|
9/20/2018
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.34
|
3.20
|
1,200
|
|
|
9/19/2018
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.61
|
3.50
|
1,000
|
|
|
9/18/2018
|
-0.30 / -7.50%
|
4.00
|
4.10
|
3.70
|
3.70
|
3.98
|
3.70
|
800
|
|
|
9/17/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
9/14/2018
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
9/13/2018
|
-0.30 / -7.32%
|
4.00
|
4.20
|
3.80
|
3.80
|
3.98
|
3.80
|
2,200
|
|
|
9/12/2018
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.01
|
4.10
|
6,500
|
|
|
9/11/2018
|
+0.40 / +11.43%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
300
|
|
|
9/10/2018
|
-0.50 / -12.50%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.66
|
3.50
|
1,300
|
|
|
9/7/2018
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
9/6/2018
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
5,000
|
|
|
9/5/2018
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
9/4/2018
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
4.10
|
300
|
|
|
8/31/2018
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
300
|
|
|
8/30/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.92
|
4.00
|
9,700
|
|
|
8/29/2018
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.04
|
4.00
|
1,700
|
|
|
8/28/2018
|
0.00 / 0.00%
|
4.00
|
4.30
|
3.70
|
4.10
|
3.98
|
4.10
|
11,994
|
|
|
8/27/2018
|
-0.10 / -2.38%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.28
|
4.10
|
4,700
|
|
|
8/24/2018
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
600
|
|
|
8/23/2018
|
-0.20 / -4.35%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.21
|
4.40
|
5,500
|
|
|
8/22/2018
|
+0.10 / +2.22%
|
3.70
|
4.60
|
3.70
|
4.60
|
3.88
|
4.60
|
4,500
|
|
|
8/21/2018
|
-0.20 / -4.26%
|
4.00
|
5.10
|
4.00
|
4.50
|
4.11
|
4.50
|
32,100
|
|
|