|
Closing price on 4/16/2021
|
|
Open |
16.00 |
High |
16.50 |
Low |
15.50 |
Volume |
32,700 |
Split-adjusted Price |
16.40 |
|
|
EIN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2021
|
-0.10 / -0.61%
|
16.00
|
16.50
|
15.50
|
16.40
|
15.91
|
16.40
|
32,700
|
|
4/15/2021
|
+0.30 / +1.88%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.46
|
16.30
|
27,600
|
|
4/14/2021
|
-0.60 / -3.55%
|
15.80
|
16.80
|
14.40
|
16.30
|
16.05
|
16.30
|
68,200
|
|
4/13/2021
|
-0.30 / -1.75%
|
17.00
|
17.30
|
16.80
|
16.80
|
16.93
|
16.80
|
35,700
|
|
4/12/2021
|
-0.50 / -2.86%
|
17.30
|
17.50
|
16.70
|
17.00
|
17.11
|
17.00
|
88,900
|
|
4/9/2021
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.45
|
17.40
|
49,500
|
|
4/8/2021
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.52
|
17.50
|
34,500
|
|
4/7/2021
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.79
|
17.90
|
51,600
|
|
4/6/2021
|
-0.10 / -0.55%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.06
|
18.00
|
62,000
|
|
4/5/2021
|
-0.20 / -1.09%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.11
|
18.10
|
68,000
|
|
4/2/2021
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.30
|
18.27
|
18.30
|
51,500
|
|
4/1/2021
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.10
|
18.30
|
18.25
|
18.30
|
44,900
|
|
3/31/2021
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.32
|
18.40
|
59,000
|
|
3/30/2021
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.20
|
18.50
|
18.54
|
18.50
|
55,100
|
|
3/29/2021
|
-0.50 / -2.63%
|
18.40
|
18.70
|
18.10
|
18.50
|
18.45
|
18.50
|
34,600
|
|
3/26/2021
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.70
|
18.80
|
18.95
|
18.80
|
60,500
|
|
3/25/2021
|
+0.50 / +2.65%
|
18.50
|
20.00
|
18.50
|
19.40
|
19.21
|
19.40
|
139,012
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|