|
Closing price on 2/11/2022
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
15,800 |
| Split-adjusted Price |
13.00 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
-0.30 / -2.26%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
13.00
|
15,800
|
|
|
2/10/2022
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.30
|
13.40
|
33,300
|
|
|
2/9/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.50
|
13.30
|
8,100
|
|
|
2/8/2022
|
+0.50 / +3.88%
|
13.60
|
13.60
|
13.10
|
13.40
|
13.30
|
13.40
|
10,600
|
|
|
2/7/2022
|
+1.40 / +11.57%
|
12.20
|
13.50
|
12.20
|
13.50
|
12.90
|
13.50
|
31,300
|
|
|
1/28/2022
|
-0.20 / -1.59%
|
12.30
|
12.80
|
11.80
|
12.40
|
12.10
|
12.40
|
46,500
|
|
|
1/27/2022
|
-0.70 / -5.38%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.60
|
12.30
|
29,600
|
|
|
1/26/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.90
|
13.40
|
13.00
|
13.40
|
24,200
|
|
|
1/25/2022
|
+0.10 / +0.74%
|
13.50
|
14.20
|
13.10
|
13.60
|
13.40
|
13.60
|
12,400
|
|
|
1/24/2022
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.20
|
13.80
|
13.50
|
13.80
|
7,300
|
|
|
1/21/2022
|
+0.50 / +3.57%
|
14.50
|
14.70
|
13.30
|
14.50
|
13.70
|
14.50
|
35,200
|
|
|
1/20/2022
|
+0.80 / +6.06%
|
13.90
|
14.50
|
13.80
|
14.00
|
14.00
|
14.00
|
15,900
|
|
|
1/19/2022
|
-0.90 / -6.43%
|
14.50
|
14.50
|
13.00
|
13.10
|
13.20
|
13.10
|
54,700
|
|
|
1/18/2022
|
-0.50 / -3.45%
|
14.30
|
14.30
|
13.70
|
14.00
|
14.00
|
14.00
|
32,200
|
|
|
1/17/2022
|
-0.40 / -2.78%
|
14.60
|
15.10
|
14.00
|
14.00
|
14.50
|
14.00
|
37,500
|
|
|
1/14/2022
|
-0.70 / -4.58%
|
15.00
|
15.30
|
13.90
|
14.60
|
14.40
|
14.60
|
54,300
|
|
|
1/13/2022
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.10
|
15.20
|
15.30
|
15.20
|
52,300
|
|
|
1/12/2022
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.40
|
15.90
|
15.90
|
15.90
|
95,400
|
|
|
1/11/2022
|
-0.40 / -2.38%
|
16.80
|
17.20
|
16.20
|
16.40
|
16.50
|
16.40
|
98,600
|
|
|
1/10/2022
|
+1.30 / +8.28%
|
16.00
|
17.30
|
16.00
|
17.00
|
16.80
|
17.00
|
165,100
|
|
|
1/7/2022
|
+0.80 / +5.26%
|
15.40
|
16.20
|
15.10
|
16.00
|
15.70
|
16.00
|
96,300
|
|
|
1/6/2022
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.20
|
15.40
|
106,200
|
|
|
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
|
|
|