|
|
Closing price on 3/24/2021
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.30 |
| Volume |
93,244 |
| Split-adjusted Price |
19.00 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2021
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.30
|
19.00
|
18.87
|
19.00
|
93,244
|
|
|
3/23/2021
|
+0.40 / +2.16%
|
18.50
|
19.50
|
18.50
|
18.90
|
19.04
|
18.90
|
94,032
|
|
|
3/22/2021
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.20
|
18.80
|
18.55
|
18.80
|
69,600
|
|
|
3/19/2021
|
-0.20 / -1.06%
|
18.60
|
19.00
|
18.00
|
18.60
|
18.60
|
18.60
|
67,584
|
|
|
3/18/2021
|
+0.50 / +2.72%
|
18.40
|
19.00
|
18.40
|
18.90
|
18.80
|
18.90
|
63,560
|
|
|
3/17/2021
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.10
|
18.50
|
18.44
|
18.50
|
46,600
|
|
|
3/16/2021
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
18.90
|
18.63
|
18.90
|
45,392
|
|
|
3/15/2021
|
-0.60 / -3.06%
|
19.40
|
19.40
|
18.00
|
19.00
|
18.89
|
19.00
|
103,718
|
|
|
3/12/2021
|
-1.50 / -7.25%
|
20.60
|
20.80
|
18.60
|
19.20
|
19.57
|
19.20
|
70,100
|
|
|
3/11/2021
|
+2.30 / +12.43%
|
19.90
|
21.20
|
19.90
|
20.80
|
20.67
|
20.80
|
66,600
|
|
|
3/10/2021
|
+2.50 / +14.45%
|
17.30
|
19.80
|
17.00
|
19.80
|
18.53
|
19.80
|
117,200
|
|
|
3/9/2021
|
-1.80 / -9.33%
|
16.50
|
19.30
|
16.50
|
17.50
|
17.30
|
17.50
|
109,100
|
|
|
3/8/2021
|
-3.30 / -14.60%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
35,800
|
|
|
3/5/2021
|
-3.90 / -14.72%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.61
|
22.60
|
97,700
|
|
|
3/4/2021
|
-1.60 / -5.90%
|
28.40
|
31.10
|
25.00
|
25.50
|
26.47
|
25.50
|
229,600
|
|
|
3/3/2021
|
+3.50 / +14.77%
|
27.10
|
27.20
|
24.10
|
27.20
|
27.08
|
27.20
|
433,900
|
|
|
3/2/2021
|
+3.10 / +14.98%
|
22.80
|
23.80
|
21.00
|
23.80
|
23.65
|
23.80
|
150,000
|
|
|
3/1/2021
|
+2.70 / +14.92%
|
19.90
|
20.80
|
19.00
|
20.80
|
20.69
|
20.80
|
105,000
|
|
|
2/26/2021
|
+2.30 / +14.56%
|
18.10
|
18.10
|
16.00
|
18.10
|
18.05
|
18.10
|
66,400
|
|
|
2/25/2021
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
60,400
|
|
|
2/24/2021
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
17,600
|
|
|
2/23/2021
|
+1.60 / +14.68%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.04
|
12.50
|
65,500
|
|
|
2/22/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.91
|
11.00
|
7,700
|
|
|
2/19/2021
|
+0.20 / +1.90%
|
10.50
|
11.20
|
10.50
|
10.70
|
10.71
|
10.70
|
30,100
|
|
|
2/18/2021
|
-0.10 / -0.96%
|
10.40
|
11.00
|
10.30
|
10.30
|
10.46
|
10.30
|
45,600
|
|
|
2/17/2021
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.37
|
10.50
|
9,200
|
|
|
2/9/2021
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
2/8/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
11,000
|
|
|
2/4/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|