|
Closing price on 9/12/2018
|
|
| Open |
3.90 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
6,500 |
| Split-adjusted Price |
4.10 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2018
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.01
|
4.10
|
6,500
|
|
|
9/11/2018
|
+0.40 / +11.43%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
300
|
|
|
9/10/2018
|
-0.50 / -12.50%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.66
|
3.50
|
1,300
|
|
|
9/7/2018
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
9/6/2018
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
5,000
|
|
|
9/5/2018
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
9/4/2018
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
4.10
|
300
|
|
|
8/31/2018
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
300
|
|
|
8/30/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.92
|
4.00
|
9,700
|
|
|
8/29/2018
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.04
|
4.00
|
1,700
|
|
|
8/28/2018
|
0.00 / 0.00%
|
4.00
|
4.30
|
3.70
|
4.10
|
3.98
|
4.10
|
11,994
|
|
|
8/27/2018
|
-0.10 / -2.38%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.28
|
4.10
|
4,700
|
|
|
8/24/2018
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
600
|
|
|
8/23/2018
|
-0.20 / -4.35%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.21
|
4.40
|
5,500
|
|
|
8/22/2018
|
+0.10 / +2.22%
|
3.70
|
4.60
|
3.70
|
4.60
|
3.88
|
4.60
|
4,500
|
|
|
8/21/2018
|
-0.20 / -4.26%
|
4.00
|
5.10
|
4.00
|
4.50
|
4.11
|
4.50
|
32,100
|
|
|
8/20/2018
|
-0.80 / -14.55%
|
4.70
|
5.00
|
4.70
|
4.70
|
4.73
|
4.70
|
11,400
|
|
|
8/17/2018
|
-0.30 / -5.26%
|
5.50
|
5.50
|
5.10
|
5.40
|
5.48
|
5.40
|
3,500
|
|
|
8/16/2018
|
+0.10 / +1.79%
|
5.10
|
5.80
|
5.10
|
5.70
|
5.11
|
5.70
|
13,900
|
|
|
8/15/2018
|
-1.30 / -18.84%
|
7.40
|
7.40
|
5.60
|
5.60
|
5.94
|
5.60
|
10,800
|
|
|
8/14/2018
|
+0.70 / +11.29%
|
6.90
|
7.00
|
6.00
|
6.90
|
6.51
|
6.90
|
38,600
|
|
|
8/13/2018
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.13
|
6.20
|
16,800
|
|
|
8/10/2018
|
+0.70 / +14.89%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
25,300
|
|
|
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
|
|
|