|
Closing price on 8/9/2018
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
13,500 |
| Split-adjusted Price |
4.70 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
+0.50 / +11.90%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.66
|
4.70
|
13,500
|
|
|
8/8/2018
|
+0.40 / +10.53%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
25,700
|
|
|
8/7/2018
|
+0.40 / +11.76%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.73
|
3.80
|
10,500
|
|
|
8/6/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,000
|
|
|
8/3/2018
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
5,000
|
|
|
8/2/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,197
|
|
|
8/1/2018
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,200
|
|
|
7/31/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
8,600
|
|
|
7/30/2018
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.34
|
3.50
|
6,400
|
|
|
7/27/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,197
|
|
|
7/26/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
5,000
|
|
|
7/25/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
7/24/2018
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
7/23/2018
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.16
|
3.10
|
5,000
|
|
|
7/20/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
7/19/2018
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
800
|
|
|
7/18/2018
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
5,000
|
|
|
7/17/2018
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,000
|
|
|
7/16/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
5,000
|
|
|
7/13/2018
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,800
|
|
|
7/12/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
300
|
|
|
7/11/2018
|
+0.20 / +6.45%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.34
|
3.30
|
8,000
|
|
|
7/10/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.07
|
3.10
|
4,600
|
|
|
7/9/2018
|
+0.10 / +3.33%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.10
|
3.10
|
6,100
|
|
|
7/6/2018
|
-0.20 / -6.06%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
5,000
|
|
|
7/5/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,600
|
|
|
7/4/2018
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
300
|
|
|
7/3/2018
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.15
|
3.20
|
1,300
|
|
|
7/2/2018
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,000
|
|
|
6/29/2018
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|