|
Closing price on 5/12/2017
|
|
| Open |
5.80 |
| High |
7.20 |
| Low |
5.60 |
| Volume |
2,760 |
| Split-adjusted Price |
6.37 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2017
|
+0.70 / +10.77%
|
5.80
|
7.20
|
5.60
|
7.20
|
5.81
|
6.37
|
2,760
|
|
|
5/11/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
5
|
|
|
5/9/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
0
|
|
|
5/8/2017
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
100
|
|
|
5/5/2017
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.48
|
4,100
|
|
|
5/4/2017
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
5.40
|
11,000
|
|
|
5/3/2017
|
-0.80 / -11.27%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
1,500
|
|
|
4/28/2017
|
+0.80 / +12.70%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.28
|
100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
3,024
|
|
|
4/26/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
3,620
|
|
|
4/25/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
5,300
|
|
|
4/24/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
2,000
|
|
|
4/21/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
5,900
|
|
|
4/20/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
500
|
|
|
4/19/2017
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
2,100
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.66
|
0
|
|
|
4/17/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
5.66
|
6,456
|
|
|
4/14/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
5.75
|
3,680
|
|
|
4/13/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
1,200
|
|
|
4/12/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
0
|
|
|
4/11/2017
|
-0.80 / -10.96%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
60
|
|
|
4/10/2017
|
+0.80 / +12.31%
|
6.60
|
7.30
|
6.50
|
7.30
|
6.50
|
6.46
|
3,800
|
|
|
4/7/2017
|
-0.70 / -9.59%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
5.84
|
1,700
|
|
|
4/5/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.46
|
0
|
|
|
4/4/2017
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.46
|
100
|
|
|
4/3/2017
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.49
|
5.93
|
1,700
|
|
|
3/31/2017
|
0.00 / 0.00%
|
7.00
|
7.50
|
6.50
|
7.50
|
6.71
|
6.63
|
4,720
|
|
|
3/30/2017
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.63
|
280
|
|
|
3/29/2017
|
-0.80 / -10.26%
|
7.00
|
7.50
|
7.00
|
7.00
|
7.02
|
6.19
|
4,312
|
|
|