|
Closing price on 11/1/2021
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
133,600 |
| Split-adjusted Price |
15.50 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
+0.50 / +3.33%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.40
|
15.50
|
133,600
|
|
|
10/29/2021
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
33,200
|
|
|
10/28/2021
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
15.00
|
45,700
|
|
|
10/27/2021
|
+0.50 / +3.38%
|
15.00
|
15.40
|
14.80
|
15.30
|
15.30
|
15.30
|
79,400
|
|
|
10/26/2021
|
+0.40 / +2.76%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.80
|
14.90
|
69,800
|
|
|
10/25/2021
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.50
|
14.60
|
22,000
|
|
|
10/22/2021
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.70
|
14.90
|
14,400
|
|
|
10/21/2021
|
+0.50 / +3.47%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
23,200
|
|
|
10/20/2021
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.40
|
14.70
|
27,900
|
|
|
10/19/2021
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.30
|
14.50
|
14.60
|
14.50
|
38,900
|
|
|
10/18/2021
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.80
|
15.00
|
20,700
|
|
|
10/15/2021
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
14.30
|
38,100
|
|
|
10/14/2021
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.20
|
14.40
|
36,700
|
|
|
10/13/2021
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
14.60
|
4,900
|
|
|
10/12/2021
|
-0.10 / -0.68%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.40
|
14.50
|
12,800
|
|
|
10/11/2021
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.60
|
14.50
|
11,500
|
|
|
10/8/2021
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
10,200
|
|
|
10/7/2021
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
14.50
|
10,600
|
|
|
10/6/2021
|
-0.70 / -4.61%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.50
|
14.50
|
13,500
|
|
|
10/5/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.20
|
14.90
|
5,000
|
|
|
10/4/2021
|
-0.30 / -1.97%
|
15.60
|
15.60
|
14.40
|
14.90
|
14.90
|
14.90
|
10,400
|
|
|
10/1/2021
|
-0.30 / -1.89%
|
15.10
|
15.60
|
15.00
|
15.60
|
15.20
|
15.60
|
2,300
|
|
|
9/30/2021
|
+0.30 / +1.94%
|
15.70
|
16.40
|
15.60
|
15.80
|
15.90
|
15.80
|
55,100
|
|
|
9/29/2021
|
+0.90 / +6.12%
|
15.00
|
15.90
|
14.80
|
15.60
|
15.50
|
15.60
|
51,400
|
|
|
9/28/2021
|
+0.80 / +5.63%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.70
|
15.00
|
52,400
|
|
|
9/27/2021
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
14.20
|
22,500
|
|
|
9/24/2021
|
-0.10 / -0.70%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
14.10
|
23,900
|
|
|
9/23/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.20
|
14.30
|
16,500
|
|
|
9/22/2021
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
16,600
|
|
|
9/21/2021
|
-0.10 / -0.70%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
14.20
|
17,400
|
|
|