Home > Quotes > EIHI > Historical Prices
EIHI

Historical Stock Prices

$18.58
*  
0.02
  negative  
0.11%
Get EIHI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 18.62 18.76 18.58 18.58 1,995
05/23/2013 18.55 18.84 18.51 18.6 2,674
05/22/2013 18.85 18.86 18.5 18.57 5,348
05/21/2013 18.748 18.85 18.67 18.74 1,692
05/20/2013 18.799 18.88 18.6 18.8 2,558
05/17/2013 18.82 18.87 18.64 18.64 11,858
05/16/2013 18.64 18.82 18.64 18.82 1,673
05/15/2013 18.66 18.69 18.42 18.66 22,195
05/14/2013 18.34 18.83 18.29 18.63 16,424
05/13/2013 18.15 18.76 18.15 18.29 15,221
05/10/2013 18.37 18.532 18.3 18.42 92,831
05/09/2013 18.4 18.41 18.3 18.3 4,362
05/08/2013 18.6 18.875 18.51 18.6 12,692
05/07/2013 18.845 18.845 18.55 18.69 3,381
05/06/2013 18.25 18.88 18.25 18.82 2,398
05/03/2013 18.58 18.62 18.23 18.62 3,154
05/02/2013 18.3 18.57 18.3 18.53 6,527
05/01/2013 16.9 18.72 16.5 18.29 25,207
04/30/2013 18.61 18.65 18.54 18.63 4,321
04/29/2013 18.58 18.63 18.38 18.62 2,635
04/26/2013 18.66 18.7 18.37 18.59 4,951
04/25/2013 18.73 18.73 18.4301 18.64 4,227
04/24/2013 18.35 18.74 18.34 18.64 4,567
04/23/2013 18.4 18.4 18.26 18.39 22,771
04/22/2013 18.2 18.38 18.17 18.35 1,513
04/19/2013 18.14 18.59 18.14 18.47 13,075
04/18/2013 18.24 18.4 17.61 18.11 7,616
04/17/2013 18.5 18.5 18.17 18.2 7,758
04/16/2013 18.21 18.76 18.21 18.51 6,199
04/15/2013 18.54 18.54 18.11 18.12 12,337
04/12/2013 18.75 18.75 18.5 18.5 1,840
04/11/2013 18.71 18.87 18.5 18.71 7,258
04/10/2013 18.28 18.91 18.28 18.73 14,020
04/09/2013 18.08 18.4 17.79 18.25 6,378
04/08/2013 18.1 18.1 18.07 18.08 2,162
04/05/2013 18.05 18.1 17.8401 18.01 5,976
04/04/2013 18.3 18.31 18.28 18.29 5,132
04/03/2013 18.46 18.58 18.3 18.3 5,283
04/02/2013 18.626 18.66 18.5 18.5 3,202
04/01/2013 18.74 18.74 18.54 18.54 7,019
03/28/2013 18.63 18.79 18.62 18.76 7,504
03/27/2013 18.54 18.79 18.43 18.54 4,372
03/26/2013 18.44 18.67 18.32 18.67 6,168
03/25/2013 18.33 18.4 18.33 18.38 1,616
03/22/2013 18.333 18.4 18.3 18.37 2,596
03/21/2013 18.31 18.4 18.3 18.3 3,112
03/20/2013 18.25 18.4 18.08 18.38 4,820
03/19/2013 18.18 18.25 18.11 18.14 29,693
03/18/2013 18.11 18.11 18.09 18.11 1,831
03/15/2013 18.2 18.34 18.15 18.3 19,399
03/14/2013 18.18 18.25 18.1 18.21 4,136
03/13/2013 18.02 18.22 17.97 18.22 9,888
03/12/2013 18.14 18.17 17.88 18.1 13,126
03/11/2013 17.94 18.26 17.94 18.13 8,289
03/08/2013 18.6 18.61 17.28 17.96 40,243
03/07/2013 18.74 18.74 18.48 18.56 2,405
03/06/2013 18.67 18.76 18.589 18.72 2,315
03/05/2013 18.67 18.73 18.6058 18.66 3,518
03/04/2013 18.65 18.74 18.55 18.57 4,368
03/01/2013 18.51 18.63 18.31 18.59 5,227
02/28/2013 18.45 18.73 18.3 18.62 7,140
02/27/2013 18.27 18.64 18.27 18.47 6,979
02/26/2013 18.22 18.326 18 18.3 2,419
02/25/2013 18.44 18.44 18.15 18.15 5,103
02/22/2013 18.28 18.5 18.28 18.48 19,468
02/21/2013 18.18 18.25 18 18.21 8,588
02/20/2013 18.29 18.29 18.14 18.14 7,140
02/19/2013 18.5 18.66 17.93 18.29 36,497
02/15/2013 18.64 18.64 18.46 18.46 7,928
02/14/2013 18.72 18.75 18.4301 18.54 2,212
02/13/2013 18.4 18.69 17.97 18.48 5,529
02/12/2013 18.28 18.5 17.86 18.44 4,864
02/11/2013 17.91 18.49 17.91 18.33 14,435
02/08/2013 19.0001 19.0001 17.06 17.97 23,798
02/07/2013 18.73 18.89 18.3005 18.84 3,603
02/06/2013 18.495 19.225 18.47 18.77 9,510
02/05/2013 18.73 19.26 18.47 18.86 7,547
02/04/2013 18.91 18.99 18.35 18.65 23,685
02/01/2013 18.47 19.13 18.41 19 30,136
01/31/2013 17.87 18.64 17.87 18.36 17,000
01/30/2013 17.96 18.22 17.68 17.84 5,634
01/29/2013 17.53 18.04 17.53 17.92 13,190
01/28/2013 17.21 17.53 17.17 17.49 11,385
01/25/2013 17.31 17.35 17.01 17.09 8,611
01/24/2013 17.37 17.4 17.17 17.22 6,654
01/23/2013 17.3 17.537 17.19 17.23 4,424
01/22/2013 17.19 17.27 17.09 17.23 10,934
01/18/2013 17.17 17.26 17.105 17.13 8,456
01/17/2013 17.05 17.25 17.05 17.2 11,719
01/16/2013 17.08 17.29 16.935 17.02 33,763
01/15/2013 16.99 17.26 16.99 17.18 13,597
01/14/2013 16.89 17.31 16.8754 17.14 3,574
01/11/2013 17.03 17.46 16.97 17.03 44,693
01/10/2013 17.03 17.08 16.99 17.04 10,892
01/09/2013 17.03 17.05 16.83 17.03 4,512
01/08/2013 16.91 17.05 16.91 16.99 5,788
01/07/2013 16.86 17 16.86 16.92 3,037
01/04/2013 17 17.08 16.83 16.97 14,563
01/03/2013 17.03 17.03 16.8354 16.99 5,371
01/02/2013 17.31 17.4799 16.9 16.99 35,011
12/31/2012 16.86 17.1 16.7 17.08 14,452
12/28/2012 16.82 17.03 16.74 16.87 10,753
12/27/2012 16.86 16.915 16.7901 16.89 3,818
12/26/2012 16.94 17.05 16.85 16.89 10,689
12/24/2012 17 17 16.7 16.86 12,274
12/21/2012 16.98 17.18 16.96 17 43,841
12/20/2012 16.96 17.23 16.93 17.03 22,199
12/19/2012 16.96 17.115 16.92 16.99 15,926
12/18/2012 16.99 17 16.76 16.94 36,209
12/17/2012 16.87 17.01 16.87 16.92 51,712
12/14/2012 16.8 16.919 16.71 16.86 12,934
12/13/2012 16.9 16.98 16.8501 16.94 6,478
12/12/2012 16.39 16.99 16.39 16.78 51,132
12/11/2012 17 17 16.8 16.91 14,704
12/10/2012 16.93 16.99 16.8 16.98 13,050
12/07/2012 16.98 16.98 16.8101 16.93 5,707
12/06/2012 16.85 16.89 16.75 16.87 19,392
12/05/2012 16.9 16.94 16.82 16.84 6,362
12/04/2012 16.83 16.93 16.8 16.85 9,349
12/03/2012 16.91 16.965 16.81 16.85 6,224
11/30/2012 17.02 17.02 16.77 16.84 14,111
11/29/2012 17.03 17.03 16.84 16.98 36,711
11/28/2012 16.86 16.99 16.815 16.88 24,244
11/27/2012 16.85 17.02 16.84 16.91 19,678
11/26/2012 17.09 17.16 16.95 16.98 27,717
11/23/2012 16.94 17.11 16.83 17.09 12,507
11/21/2012 16.72 16.96 16.72 16.96 9,395
11/20/2012 16.66 16.94 16.66 16.82 8,606
11/19/2012 16.77 16.95 16.6615 16.94 21,307
11/16/2012 16.61 16.96 16.61 16.62 21,557
11/15/2012 16.85 17.12 16.61 16.61 9,191
11/14/2012 17.34 17.34 16.712 16.89 15,997
11/13/2012 17.52 17.54 17.25 17.35 5,004
11/12/2012 17.25 17.6 17.25 17.54 3,323
11/09/2012 16.6 17.7 16.6 17.26 50,132
11/08/2012 16.78 17.17 16.59 16.7 34,705
11/07/2012 16.83 16.83 16.35 16.72 22,999
11/06/2012 16.75 16.83 16.7 16.73 16,059
11/05/2012 16.74 16.78 16.61 16.72 11,493
11/02/2012 17.05 17.05 16.025 16.63 24,905
11/01/2012 16.78 16.95 16.7 16.95 25,748
10/31/2012 16.75 16.83 16.5901 16.82 9,544
10/26/2012 16.86 16.89 16.65 16.74 13,999
10/25/2012 16.77 16.93 16.77 16.91 5,352
10/24/2012 16.82 16.82 16.63 16.72 4,135
10/23/2012 16.71 16.82 16.58 16.74 18,537
10/22/2012 16.84 16.95 16.8 16.84 7,334
10/19/2012 16.8 16.93 16.65 16.81 14,282
10/18/2012 16.74 16.95 16.74 16.89 2,889
10/17/2012 16.92 17.07 16.79 16.89 4,653
10/16/2012 16.85 16.92 16.71 16.92 4,126
10/15/2012 16.85 16.85 16.62 16.76 11,690
10/12/2012 16.86 16.88 16.73 16.73 4,254
10/11/2012 16.5 16.99 16.5 16.96 10,345
10/10/2012 16.97 17.08 16.89 16.95 8,830
10/09/2012 17.07 17.09 16.83 16.89 4,385
10/08/2012 16.94 17.09 16.76 17.01 20,432
10/05/2012 16.95 16.98 16.72 16.94 13,524
10/04/2012 16.96 17 16.76 16.85 11,686
10/03/2012 16.78 16.85 16.76 16.76 4,308
10/02/2012 16.74 16.96 16.58 16.82 17,605
10/01/2012 16.82 17.13 16.7 16.75 10,971
09/28/2012 16.84 16.99 16.64 16.77 13,769
09/27/2012 16.95 17.08 16.72 16.92 28,318
09/26/2012 16.76 16.93 16.63 16.82 29,045
09/25/2012 16.88 16.94 16.66 16.77 10,023
09/24/2012 16.7 16.89 16.7 16.88 11,179
09/21/2012 16.89 16.97 16.61 16.78 52,067
09/20/2012 16.9 16.99 16.56 16.71 14,187
09/19/2012 17.08 17.15 16.8 16.9 22,603
09/18/2012 17.14 17.14 16.75 17.08 27,086
09/17/2012 17.03 17.15 16.96 17.09 9,311
09/14/2012 17.33 17.4 16.92 17 40,815
09/13/2012 16.41 17.48 16.41 17.29 97,146
09/12/2012 17.03 17.03 16.56 16.74 21,131
09/11/2012 16.94 17.05 16.76 16.88 44,108
09/10/2012 16.89 17.07 16.72 16.93 16,823
09/07/2012 17.06 17.06 16.79 17 17,856
09/06/2012 17 17.03 16.81 16.98 14,220
09/05/2012 16.77 17.03 16.7525 16.96 13,378
09/04/2012 16.64 16.79 16.45 16.68 13,215
08/31/2012 16.52 16.85 16.47 16.55 24,854
08/30/2012 16.72 16.72 16.38 16.38 2,586
08/29/2012 16.5 16.9 16.5 16.77 8,018
08/28/2012 16.49 16.73 16.44 16.73 6,529
08/27/2012 16.65 16.67 16.45 16.49 4,750
08/24/2012 16.6 16.75 16.41 16.505 3,760
08/23/2012 16.96 17 16.41 16.62 32,187
08/22/2012 16.45 16.98 16.41 16.98 22,293
08/21/2012 16.79 16.85 16.45 16.71 13,362
08/20/2012 16.78 17.35 16.631 16.8 15,604
08/17/2012 16.57 16.8 16.56 16.8 8,588
08/16/2012 16.35 16.78 16.11 16.63 16,134
08/15/2012 16.25 16.43 16.145 16.43 7,852
08/14/2012 16.35 16.5 16.06 16.12 22,719
08/13/2012 16.27 16.37 16.01 16.37 3,954
08/10/2012 16.5 16.5 16.08 16.24 8,891
08/09/2012 15.85 16.63 15.8 16.45 42,206
08/08/2012 16.15 16.18 15.805 16.08 27,572
08/07/2012 15.95 16.175 15.62 16 13,106
08/06/2012 16.08 16.35 15.71 15.94 17,415
08/03/2012 16.17 16.85 15.57 16.02 36,598
08/02/2012 15.65 15.96 15.54 15.79 14,087
08/01/2012 15.95 15.96 15.66 15.7 16,794
07/31/2012 15.94 16 15.71 15.86 16,703
07/30/2012 15.87 16.14 15.51 15.94 15,667
07/27/2012 16.05 16.05 15.56 15.82 12,882
07/26/2012 16.085 16.1 15.97 15.99 19,737
07/25/2012 16.23 16.23 15.8 15.97 16,442
07/24/2012 16.4 16.54 16.03 16.15 10,655
07/23/2012 16.49 16.7 16.125 16.27 12,964
07/20/2012 16.65 16.85 16.35 16.59 15,163
07/19/2012 17.17 17.17 16.72 16.72 8,112
07/18/2012 17.39 17.45 17.15 17.41 15,757
07/17/2012 16.91 17.56 16.91 17.49 28,379
07/16/2012 17.61 17.61 16.81 17.07 29,644
07/13/2012 17.16 17.56 16.95 17.56 14,065
07/12/2012 17.24 17.7 17.01 17.21 28,732
07/11/2012 17 17.48 16.725 17.35 16,712
07/10/2012 17.01 17.11 16.4 17.06 18,683
07/09/2012 17.05 17.22 16.19 16.89 18,711
07/06/2012 17.17 17.17 16.57 16.63 14,367
07/05/2012 17.48 17.63 17.09 17.31 3,975
07/03/2012 17.43 17.74 17.38 17.59 16,224
07/02/2012 17.12 17.6 16.54 17.42 38,246
06/29/2012 16.95 17 16.3 17 33,879
06/28/2012 16.27 16.84 15.72 16.69 14,047
06/27/2012 16.1 16.482 15.76 16.41 16,466
06/26/2012 15.71 16.44 15.71 16.09 23,224
06/25/2012 16.13 16.13 15.58 15.61 20,945
06/22/2012 16.49 17.21 15.98 16.27 872,053
06/21/2012 16.43 16.6 15.93 16.57 37,491
06/20/2012 16.59 16.81 15.8 16.09 48,244
06/19/2012 16.44 16.69 16.13 16.52 34,349
06/18/2012 15.99 16.7 15.35 16.43 36,470
06/15/2012 16.02 16.38 15.91 16.1 20,863
06/14/2012 15.4 16.18 14.9 16.09 24,956
06/13/2012 15.54 15.66 15.038 15.29 6,700
06/12/2012 15.35 15.87 15.05 15.28 22,177
06/11/2012 15.76 16.6 15.24 15.4 41,130
06/08/2012 15.32 15.76 14.96 15.76 29,658
06/07/2012 15.28 15.56 14.92 15.39 8,000
06/06/2012 15.34 15.99 15.13 15.28 27,868
06/05/2012 15.57 15.59 15.09 15.35 6,208
06/04/2012 15.5 15.8 15.2 15.2 6,381
06/01/2012 15.22 15.3 14.82 15.25 15,865
05/31/2012 14.95 15.5 14.9 15.36 8,667
05/30/2012 15.15 15.15 14.51 15.08 8,314
05/29/2012 15.21 15.25 14.79 15.06 6,929
05/25/2012 14.96 15.28 14.77 15.09 3,800
05/24/2012 14.87 15.22 14.87 15 6,131
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.