|
|
Closing price on 5/17/2021
|
|
| Open |
14.10 |
| High |
14.90 |
| Low |
13.90 |
| Volume |
58,600 |
| Split-adjusted Price |
14.70 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.10 / -0.68%
|
14.10
|
14.90
|
13.90
|
14.70
|
14.15
|
14.70
|
58,600
|
|
|
5/14/2021
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.85
|
15.00
|
26,400
|
|
|
5/13/2021
|
-0.30 / -1.96%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.95
|
15.00
|
6,900
|
|
|
5/12/2021
|
+0.70 / +4.83%
|
14.70
|
15.70
|
14.70
|
15.20
|
15.25
|
15.20
|
21,300
|
|
|
5/11/2021
|
+0.40 / +2.80%
|
13.80
|
15.30
|
13.80
|
14.70
|
14.51
|
14.70
|
66,200
|
|
|
5/10/2021
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.28
|
14.50
|
23,600
|
|
|
5/7/2021
|
-0.70 / -4.67%
|
14.60
|
15.00
|
14.30
|
14.30
|
14.53
|
14.30
|
14,500
|
|
|
5/6/2021
|
-0.40 / -2.60%
|
14.80
|
15.90
|
14.50
|
15.00
|
14.96
|
15.00
|
32,700
|
|
|
5/5/2021
|
-0.40 / -2.56%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.37
|
15.20
|
23,200
|
|
|
5/4/2021
|
-0.60 / -3.85%
|
15.50
|
15.80
|
15.00
|
15.00
|
15.57
|
15.00
|
80,500
|
|
|
4/29/2021
|
+2.00 / +14.49%
|
14.00
|
15.80
|
14.00
|
15.80
|
15.61
|
15.80
|
68,100
|
|
|
4/28/2021
|
+0.30 / +2.16%
|
13.20
|
14.30
|
13.20
|
14.20
|
13.77
|
14.20
|
43,300
|
|
|
4/27/2021
|
-1.10 / -7.28%
|
15.00
|
15.00
|
13.40
|
14.00
|
13.86
|
14.00
|
62,500
|
|
|
4/26/2021
|
-0.80 / -5.06%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.09
|
15.00
|
85,800
|
|
|
4/23/2021
|
-0.20 / -1.24%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.77
|
15.90
|
33,800
|
|
|
4/22/2021
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.12
|
16.00
|
32,300
|
|
|
4/20/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.41
|
16.40
|
67,500
|
|
|
4/19/2021
|
+1.00 / +6.29%
|
15.90
|
17.00
|
15.90
|
16.90
|
16.47
|
16.90
|
42,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|