Closing price on 10/5/2017
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.90 |
Volume |
8,000 |
Split-adjusted Price |
5.26 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
8,000
|
|
10/4/2017
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
5.31
|
5,100
|
|
10/3/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
13,000
|
|
10/2/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
14,093
|
|
9/29/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
18,100
|
|
9/28/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
5,200
|
|
9/27/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
5,000
|
|
9/26/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
6,200
|
|
9/25/2017
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
5.31
|
5,300
|
|
9/22/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
300
|
|
9/21/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
0
|
|
9/20/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.26
|
2,010
|
|
9/19/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
5.26
|
7,600
|
|
9/18/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.88
|
5.20
|
3,300
|
|
9/15/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.81
|
5.20
|
11,300
|
|
9/14/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.81
|
5.20
|
6,000
|
|
9/13/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.82
|
5.20
|
11,900
|
|
9/12/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.20
|
5,200
|
|
9/11/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.84
|
5.20
|
8,600
|
|
9/8/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.82
|
5.20
|
6,100
|
|
9/7/2017
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
5.20
|
5,600
|
|
9/6/2017
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.82
|
5.26
|
6,400
|
|
9/5/2017
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.76
|
5.15
|
25,000
|
|
9/1/2017
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.20
|
5,500
|
|
8/31/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
5.15
|
5,100
|
|
8/30/2017
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.84
|
5.15
|
8,100
|
|
8/29/2017
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.20
|
5,000
|
|
8/28/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.83
|
5.15
|
7,200
|
|
8/25/2017
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
5.15
|
19,907
|
|
8/24/2017
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.74
|
5.20
|
23,300
|
|
|