|
Closing price on 9/17/2021
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
11,500 |
| Split-adjusted Price |
14.40 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
14.40
|
11,500
|
|
|
9/16/2021
|
+0.10 / +0.70%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
14.40
|
16,200
|
|
|
9/15/2021
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.30
|
14.40
|
5,400
|
|
|
9/14/2021
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
14.30
|
5,600
|
|
|
9/13/2021
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
14.30
|
2,100
|
|
|
9/10/2021
|
+0.40 / +2.78%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.40
|
14.80
|
8,800
|
|
|
9/9/2021
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3,400
|
|
|
9/8/2021
|
+0.40 / +2.80%
|
13.50
|
14.70
|
13.50
|
14.70
|
13.90
|
14.70
|
2,500
|
|
|
9/7/2021
|
-0.50 / -3.38%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
14.30
|
55,000
|
|
|
9/6/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
14.80
|
11,300
|
|
|
9/1/2021
|
-0.10 / -0.68%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
3,300
|
|
|
8/31/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.80
|
14.90
|
8,500
|
|
|
8/30/2021
|
+0.40 / +2.76%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
4,000
|
|
|
8/27/2021
|
0.00 / 0.00%
|
13.70
|
14.90
|
13.70
|
14.90
|
14.50
|
14.90
|
5,400
|
|
|
8/26/2021
|
+0.20 / +1.34%
|
15.20
|
15.20
|
14.70
|
15.10
|
14.90
|
15.10
|
7,300
|
|
|
8/25/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
14.80
|
2,400
|
|
|
8/24/2021
|
+0.40 / +2.72%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.80
|
15.10
|
24,200
|
|
|
8/23/2021
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
14.70
|
15,900
|
|
|
8/20/2021
|
-0.80 / -5.13%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.80
|
14.80
|
40,000
|
|
|
8/19/2021
|
+0.30 / +1.95%
|
15.50
|
16.00
|
15.40
|
15.70
|
15.60
|
15.70
|
29,400
|
|
|
8/18/2021
|
+0.80 / +5.48%
|
14.60
|
16.00
|
14.60
|
15.40
|
15.40
|
15.40
|
19,500
|
|
|
8/17/2021
|
+1.10 / +7.69%
|
14.30
|
15.90
|
14.20
|
15.40
|
14.60
|
15.40
|
89,600
|
|
|
8/16/2021
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
14.30
|
29,900
|
|
|
8/13/2021
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
14.20
|
10,600
|
|
|
8/12/2021
|
+0.10 / +0.72%
|
13.80
|
14.60
|
13.80
|
13.90
|
14.10
|
13.90
|
51,300
|
|
|
8/11/2021
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.80
|
13.70
|
5,300
|
|
|
8/10/2021
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
13.80
|
7,000
|
|
|
8/9/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
13.80
|
14,500
|
|
|
8/6/2021
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
13.80
|
28,400
|
|
|
8/5/2021
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
13.50
|
7,700
|
|
|