Closing price on 1/7/2016
|
|
Open |
8.20 |
High |
8.20 |
Low |
8.20 |
Volume |
5,000 |
Split-adjusted Price |
3.67 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
5,000
|
|
1/6/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
1/5/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
1/4/2016
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
5,000
|
|
12/31/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.62
|
32
|
|
12/30/2015
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.62
|
100
|
|
12/29/2015
|
-0.80 / -9.76%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.31
|
5,000
|
|
12/28/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
12/25/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
12/24/2015
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
9,000
|
|
12/23/2015
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.62
|
500
|
|
12/22/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
1,900,000
|
|
12/21/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
0
|
|
12/18/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
0
|
|
12/17/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.23
|
3.71
|
3,000
|
|
12/16/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
60,100
|
|
12/15/2015
|
0.00 / 0.00%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.62
|
3.67
|
600
|
|
12/14/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
5,000
|
|
12/11/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
20,000
|
|
12/10/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
20,600
|
|
12/9/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
10
|
|
12/8/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
27,400
|
|
12/7/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
32,800
|
|
12/4/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
210
|
|
12/3/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
0
|
|
12/2/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.22
|
3.71
|
1,900
|
|
12/1/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
23,300
|
|
11/30/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
500
|
|
11/27/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
4,400
|
|
11/26/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
400
|
|
|