|
|
Closing price on 12/1/2021
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
72,700 |
| Split-adjusted Price |
18.40 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2021
|
0.00 / 0.00%
|
19.10
|
20.00
|
18.00
|
19.60
|
18.90
|
19.60
|
134,700
|
|
|
11/22/2021
|
-3.00 / -13.57%
|
19.00
|
21.20
|
18.80
|
19.10
|
19.60
|
19.10
|
284,300
|
|
|
11/19/2021
|
+2.00 / +10.10%
|
20.00
|
22.70
|
20.00
|
21.80
|
22.10
|
21.80
|
581,400
|
|
|
11/18/2021
|
+1.80 / +9.78%
|
18.20
|
20.30
|
18.20
|
20.20
|
19.80
|
20.20
|
532,500
|
|
|
11/17/2021
|
-0.20 / -1.05%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.40
|
18.80
|
224,800
|
|
|
11/16/2021
|
-0.70 / -3.61%
|
19.30
|
19.40
|
18.30
|
18.70
|
19.00
|
18.70
|
206,600
|
|
|
11/15/2021
|
+0.90 / +4.89%
|
18.40
|
19.70
|
18.40
|
19.30
|
19.40
|
19.30
|
293,800
|
|
|
11/12/2021
|
+2.10 / +12.65%
|
16.70
|
18.90
|
16.70
|
18.70
|
18.40
|
18.70
|
509,500
|
|
|
11/11/2021
|
+0.40 / +2.41%
|
16.50
|
17.10
|
16.30
|
17.00
|
16.60
|
17.00
|
101,300
|
|
|
11/10/2021
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.60
|
16.60
|
70,300
|
|
|
11/9/2021
|
-0.40 / -2.33%
|
17.20
|
17.30
|
16.70
|
16.80
|
17.00
|
16.80
|
56,700
|
|
|
11/8/2021
|
+0.90 / +5.52%
|
16.50
|
17.50
|
16.50
|
17.20
|
17.18
|
17.20
|
170,000
|
|
|
11/5/2021
|
+0.30 / +1.82%
|
16.40
|
16.80
|
16.00
|
16.80
|
16.30
|
16.80
|
123,166
|
|
|
11/4/2021
|
-1.90 / -10.27%
|
17.00
|
17.00
|
15.80
|
16.60
|
16.50
|
16.60
|
98,300
|
|
|
11/3/2021
|
0.00 / 0.00%
|
17.50
|
19.40
|
17.00
|
17.20
|
18.50
|
17.20
|
163,300
|
|
|
11/2/2021
|
+2.30 / +14.94%
|
15.50
|
17.70
|
15.50
|
17.70
|
17.20
|
17.70
|
316,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|