Closing price on 7/25/2017
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.90 |
Volume |
0 |
Split-adjusted Price |
5.22 |
|
|
EIN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.22
|
0
|
|
7/24/2017
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
5.22
|
3,300
|
|
7/21/2017
|
+0.40 / +7.41%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.69
|
5.13
|
1,100
|
|
7/20/2017
|
-0.10 / -1.82%
|
5.40
|
5.40
|
4.80
|
5.40
|
5.07
|
4.78
|
3,540
|
|
7/19/2017
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.55
|
4.87
|
5,800
|
|
7/18/2017
|
+0.10 / +1.79%
|
6.00
|
6.00
|
5.30
|
5.70
|
5.58
|
5.04
|
1,600
|
|
7/17/2017
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.66
|
4.95
|
3,200
|
|
7/14/2017
|
-0.40 / -6.45%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.83
|
5.13
|
710
|
|
7/13/2017
|
+0.40 / +6.90%
|
6.40
|
6.40
|
5.90
|
6.20
|
6.01
|
5.48
|
700
|
|
7/12/2017
|
-0.70 / -10.77%
|
6.30
|
6.30
|
5.60
|
5.80
|
5.86
|
5.13
|
8,900
|
|
7/11/2017
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.75
|
100
|
|
7/10/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
0
|
|
7/7/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
0
|
|
7/6/2017
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
100
|
|
7/5/2017
|
-0.90 / -14.06%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.87
|
6,200
|
|
7/4/2017
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.66
|
100
|
|
7/3/2017
|
+0.20 / +3.45%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
5.31
|
600
|
|
6/30/2017
|
+0.70 / +13.21%
|
5.60
|
6.00
|
5.10
|
6.00
|
5.78
|
5.31
|
12,200
|
|
6/29/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.30
|
4.69
|
5,404
|
|
6/28/2017
|
-0.20 / -3.64%
|
6.00
|
6.00
|
5.20
|
5.30
|
5.29
|
4.69
|
3,800
|
|
6/27/2017
|
+0.40 / +7.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.87
|
100
|
|
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
|
|
|