|
Closing price on 6/26/2017
|
|
| Open |
5.10 |
| High |
5.30 |
| Low |
5.10 |
| Volume |
16,270 |
| Split-adjusted Price |
4.51 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
-0.80 / -13.56%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.10
|
4.51
|
16,270
|
|
|
6/23/2017
|
+0.20 / +3.39%
|
6.20
|
6.20
|
5.50
|
6.10
|
5.93
|
5.40
|
300
|
|
|
6/22/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.22
|
0
|
|
|
6/21/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.22
|
100
|
|
|
6/20/2017
|
-0.10 / -1.67%
|
5.30
|
5.90
|
5.30
|
5.90
|
5.45
|
5.22
|
400
|
|
|
6/19/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
0
|
|
|
6/16/2017
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
100
|
|
|
6/15/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.95
|
1,180
|
|
|
6/14/2017
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.95
|
100
|
|
|
6/13/2017
|
+0.80 / +15.38%
|
5.00
|
6.00
|
5.00
|
6.00
|
5.05
|
5.31
|
2,100
|
|
|
6/12/2017
|
-0.40 / -7.14%
|
6.20
|
6.20
|
5.20
|
5.20
|
5.28
|
4.60
|
1,400
|
|
|
6/9/2017
|
-0.40 / -6.90%
|
6.50
|
6.50
|
5.40
|
5.40
|
5.62
|
4.78
|
500
|
|
|
6/8/2017
|
-0.60 / -9.38%
|
6.80
|
6.80
|
5.80
|
5.80
|
6.19
|
5.13
|
335
|
|
|
6/7/2017
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
5.66
|
1,121
|
|
|
6/6/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
100
|
|
|
6/5/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
60
|
|
|
6/2/2017
|
-0.50 / -7.35%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
178
|
|
|
6/1/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.02
|
10
|
|
|
5/31/2017
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.02
|
100
|
|
|
5/30/2017
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
1,200
|
|
|
5/29/2017
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
4,330
|
|
|
5/26/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
300
|
|
|
5/25/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.52
|
5.75
|
2,464
|
|
|
5/24/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
5,900
|
|
|
5/23/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.84
|
1,700
|
|
|
5/22/2017
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
5.93
|
5,684
|
|
|
5/19/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
0
|
|
|
5/18/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
5,300
|
|
|
5/17/2017
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
1,400
|
|
|
5/16/2017
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.19
|
100
|
|
|