|
Closing price on 8/7/2019
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
4,000 |
| Split-adjusted Price |
4.20 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.17
|
4.20
|
4,000
|
|
|
8/6/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
13,800
|
|
|
8/5/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
6,100
|
|
|
8/2/2019
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.24
|
4.20
|
1,600
|
|
|
8/1/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
10,200
|
|
|
7/31/2019
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.26
|
4.20
|
8,500
|
|
|
7/30/2019
|
-0.30 / -6.67%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.15
|
4.20
|
3,900
|
|
|
7/29/2019
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.26
|
4.50
|
4,100
|
|
|
7/26/2019
|
-0.40 / -8.89%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.14
|
4.10
|
11,400
|
|
|
7/25/2019
|
+0.40 / +9.76%
|
4.70
|
4.70
|
4.20
|
4.50
|
4.45
|
4.50
|
15,800
|
|
|
7/24/2019
|
+0.30 / +7.89%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
15,100
|
|
|
7/23/2019
|
-0.10 / -2.56%
|
3.60
|
4.00
|
3.50
|
3.80
|
3.60
|
3.80
|
13,900
|
|
|
7/22/2019
|
-0.60 / -13.33%
|
4.00
|
4.20
|
3.90
|
3.90
|
4.00
|
3.90
|
21,600
|
|
|
7/19/2019
|
-0.70 / -13.73%
|
4.80
|
5.10
|
4.40
|
4.40
|
4.47
|
4.40
|
45,400
|
|
|
7/18/2019
|
+0.40 / +8.51%
|
5.10
|
5.40
|
4.70
|
5.10
|
5.13
|
5.10
|
16,300
|
|
|
7/17/2019
|
+0.60 / +14.63%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
35,200
|
|
|
7/16/2019
|
+0.40 / +10.81%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
32,600
|
|
|
7/15/2019
|
+0.40 / +12.12%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.62
|
3.70
|
26,400
|
|
|
7/12/2019
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.32
|
3.20
|
2,800
|
|
|
7/11/2019
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.46
|
3.40
|
1,100
|
|
|
7/10/2019
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.46
|
3.60
|
40,200
|
|
|
7/9/2019
|
-0.10 / -2.94%
|
3.10
|
3.60
|
3.00
|
3.30
|
3.33
|
3.30
|
12,000
|
|
|
7/8/2019
|
-0.50 / -12.82%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.49
|
3.40
|
4,000
|
|
|
7/5/2019
|
+0.30 / +8.57%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.92
|
3.80
|
17,600
|
|
|
7/4/2019
|
+0.30 / +9.38%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.49
|
3.50
|
46,300
|
|
|
7/3/2019
|
+0.40 / +14.29%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.08
|
3.20
|
43,900
|
|
|
7/2/2019
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
9,100
|
|
|
7/1/2019
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
18,000
|
|
|
6/28/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.84
|
2.90
|
3,200
|
|
|
6/27/2019
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
5,700
|
|
|