|
Closing price on 8/23/2022
|
|
| Open |
6.00 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
13,900 |
| Split-adjusted Price |
6.30 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
-0.10 / -1.56%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.10
|
6.30
|
13,900
|
|
|
8/22/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
3,100
|
|
|
8/19/2022
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
30,300
|
|
|
8/18/2022
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
20,400
|
|
|
8/17/2022
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
5,300
|
|
|
8/16/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
16,100
|
|
|
8/15/2022
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
8,000
|
|
|
8/12/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
16,700
|
|
|
8/11/2022
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
49,800
|
|
|
8/10/2022
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
42,300
|
|
|
8/9/2022
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
15,600
|
|
|
8/8/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
13,700
|
|
|
8/5/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
1,800
|
|
|
8/4/2022
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
17,900
|
|
|
8/3/2022
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
15,500
|
|
|
8/2/2022
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
6.50
|
3,500
|
|
|
8/1/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.40
|
6.60
|
3,600
|
|
|
7/29/2022
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
14,200
|
|
|
7/28/2022
|
+0.20 / +3.17%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
6.50
|
6,900
|
|
|
7/27/2022
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
2,100
|
|
|
7/26/2022
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,600
|
|
|
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
|
|
|