|
Closing price on 5/6/2021
|
|
| Open |
14.80 |
| High |
15.90 |
| Low |
14.50 |
| Volume |
32,700 |
| Split-adjusted Price |
15.00 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|