|
Closing price on 5/18/2022
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
6,000 |
| Split-adjusted Price |
7.40 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.50
|
7.40
|
6,000
|
|
|
5/17/2022
|
+0.20 / +2.67%
|
7.50
|
7.70
|
6.60
|
7.70
|
7.30
|
7.70
|
14,700
|
|
|
5/16/2022
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.50
|
7.30
|
4,600
|
|
|
5/13/2022
|
-0.60 / -7.69%
|
7.80
|
7.80
|
7.10
|
7.20
|
7.40
|
7.20
|
16,200
|
|
|
5/12/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
7.80
|
11,500
|
|
|
5/11/2022
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.00
|
8.10
|
8,300
|
|
|
5/10/2022
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.90
|
8.00
|
5,800
|
|
|
5/9/2022
|
-0.40 / -4.76%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.90
|
8.00
|
7,400
|
|
|
5/6/2022
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
8.30
|
7,200
|
|
|
5/5/2022
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
8.50
|
14,900
|
|
|
5/4/2022
|
+0.10 / +1.16%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.70
|
8.70
|
4,600
|
|
|
4/29/2022
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.10
|
8.70
|
8.60
|
8.70
|
14,300
|
|
|
4/28/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.50
|
9.00
|
8.60
|
9.00
|
33,800
|
|
|
4/27/2022
|
+0.80 / +9.52%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.00
|
9.20
|
23,000
|
|
|
4/26/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.10
|
8.60
|
8.40
|
8.60
|
25,000
|
|
|
4/25/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.30
|
8.80
|
8.60
|
8.80
|
20,300
|
|
|
4/22/2022
|
+0.20 / +2.41%
|
7.10
|
9.50
|
7.10
|
8.50
|
8.80
|
8.50
|
28,300
|
|
|
4/21/2022
|
-1.40 / -14.43%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.30
|
8.30
|
76,700
|
|
|
4/20/2022
|
-1.60 / -14.41%
|
10.80
|
10.80
|
9.50
|
9.50
|
9.70
|
9.50
|
23,700
|
|
|
4/19/2022
|
-0.40 / -3.60%
|
11.50
|
11.50
|
10.50
|
10.70
|
11.10
|
10.70
|
19,900
|
|
|
4/18/2022
|
-0.90 / -7.50%
|
12.00
|
12.00
|
11.00
|
11.10
|
11.10
|
11.10
|
20,600
|
|
|
4/15/2022
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.00
|
12.10
|
31,400
|
|
|
4/14/2022
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.40
|
12.20
|
21,700
|
|
|
4/13/2022
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.20
|
12.30
|
9,600
|
|
|
4/12/2022
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
12.50
|
36,000
|
|
|
4/8/2022
|
-0.30 / -2.33%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.70
|
12.60
|
13,100
|
|
|
4/7/2022
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
12.90
|
32,500
|
|
|
4/6/2022
|
-0.20 / -1.52%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.10
|
13.00
|
30,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
13.20
|
27,200
|
|
|
4/4/2022
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.20
|
13.40
|
20,000
|
|
|