Closing price on 3/8/2022
|
|
Open |
13.40 |
High |
14.50 |
Low |
13.30 |
Volume |
157,100 |
Split-adjusted Price |
14.20 |
|
|
EIN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2022
|
+0.80 / +5.97%
|
13.40
|
14.50
|
13.30
|
14.20
|
14.10
|
14.20
|
157,100
|
|
3/7/2022
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.40
|
13.60
|
117,500
|
|
3/4/2022
|
+0.30 / +2.34%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.00
|
13.10
|
47,900
|
|
3/3/2022
|
+0.30 / +2.36%
|
13.20
|
13.20
|
12.70
|
13.00
|
12.80
|
13.00
|
26,100
|
|
3/2/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.70
|
12.90
|
17,100
|
|
3/1/2022
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
33,700
|
|
2/28/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
12.80
|
32,800
|
|
2/25/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.80
|
13.00
|
12.90
|
13.00
|
17,300
|
|
2/24/2022
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.00
|
13.00
|
23,400
|
|
2/23/2022
|
+0.30 / +2.31%
|
13.30
|
13.80
|
13.00
|
13.30
|
13.20
|
13.30
|
34,800
|
|
2/22/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.90
|
13.30
|
13.00
|
13.30
|
41,300
|
|
2/21/2022
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.00
|
13.30
|
13.30
|
13.30
|
89,800
|
|
2/18/2022
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.00
|
13.30
|
13.30
|
13.30
|
22,000
|
|
2/17/2022
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.60
|
13.70
|
11,600
|
|
2/16/2022
|
+1.10 / +8.66%
|
13.10
|
14.30
|
13.00
|
13.80
|
13.90
|
13.80
|
52,400
|
|
2/15/2022
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
12.70
|
9,100
|
|
2/14/2022
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.90
|
12.80
|
19,500
|
|
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
|
|
|