|
Closing price on 7/25/2022
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.10 |
| Volume |
11,100 |
| Split-adjusted Price |
6.40 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.40
|
6.40
|
11,100
|
|
|
7/22/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
7/21/2022
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
1,600
|
|
|
7/20/2022
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.20
|
6.90
|
6.90
|
6.90
|
2,400
|
|
|
7/19/2022
|
+0.30 / +4.62%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.70
|
6.80
|
10,300
|
|
|
7/18/2022
|
+0.50 / +7.69%
|
6.00
|
7.00
|
6.00
|
7.00
|
6.50
|
7.00
|
9,300
|
|
|
7/15/2022
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
16,500
|
|
|
7/14/2022
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
9,000
|
|
|
7/13/2022
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
6,800
|
|
|
7/12/2022
|
+0.20 / +3.39%
|
5.80
|
6.40
|
5.80
|
6.10
|
6.10
|
6.10
|
12,300
|
|
|
7/11/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
3,600
|
|
|
7/8/2022
|
+0.20 / +3.45%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
1,400
|
|
|
7/7/2022
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.80
|
6.00
|
1,200
|
|
|
7/6/2022
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
3,000
|
|
|
7/5/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4,500
|
|
|
7/4/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,800
|
|
|
7/1/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.90
|
3,700
|
|
|
6/30/2022
|
-0.10 / -1.64%
|
6.80
|
6.80
|
6.00
|
6.00
|
6.00
|
6.00
|
7,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
5,300
|
|
|
6/28/2022
|
+0.10 / +1.67%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.10
|
6.10
|
5,800
|
|
|
6/27/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
6,700
|
|
|
6/24/2022
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
9,200
|
|
|
6/23/2022
|
+0.10 / +1.67%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.20
|
6.10
|
1,200
|
|
|
6/22/2022
|
-0.10 / -1.69%
|
6.10
|
6.30
|
5.80
|
5.80
|
6.00
|
5.80
|
3,500
|
|
|
6/21/2022
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
4,700
|
|
|
6/20/2022
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.50
|
5.90
|
5.60
|
5.90
|
14,100
|
|
|
6/17/2022
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
3,500
|
|
|
6/16/2022
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
31,800
|
|
|
6/15/2022
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
17,000
|
|
|
6/14/2022
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.30
|
6.10
|
7,600
|
|
|