Closing price on 9/9/2019
|
|
Open |
4.20 |
High |
4.30 |
Low |
4.10 |
Volume |
1,300 |
Split-adjusted Price |
4.30 |
|
|
EIN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2019
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.15
|
4.30
|
1,300
|
|
9/6/2019
|
-0.10 / -2.13%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.15
|
4.60
|
1,000
|
|
9/5/2019
|
+0.10 / +2.17%
|
4.10
|
4.70
|
4.00
|
4.70
|
4.11
|
4.70
|
2,600
|
|
9/4/2019
|
-0.20 / -4.17%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.54
|
4.60
|
2,400
|
|
9/3/2019
|
-0.80 / -14.29%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.83
|
4.80
|
9,000
|
|
8/30/2019
|
-0.10 / -1.85%
|
5.40
|
6.00
|
5.30
|
5.30
|
5.59
|
5.30
|
4,200
|
|
8/29/2019
|
+0.60 / +12.50%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.34
|
5.40
|
31,800
|
|
8/28/2019
|
+0.60 / +14.29%
|
4.20
|
4.80
|
4.20
|
4.80
|
4.73
|
4.80
|
22,800
|
|
8/27/2019
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
8/26/2019
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
10,400
|
|
8/23/2019
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
5,200
|
|
8/22/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
8/21/2019
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,000
|
|
8/20/2019
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.89
|
3.80
|
3,300
|
|
8/19/2019
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
4,900
|
|
8/16/2019
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
2,700
|
|
8/15/2019
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,600
|
|
8/14/2019
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,400
|
|
8/13/2019
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4,700
|
|
8/12/2019
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,200
|
|
8/9/2019
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.04
|
4.10
|
12,100
|
|
8/8/2019
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
6,200
|
|
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
|
|
|