|
Closing price on 11/14/2014
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
18,500 |
| Split-adjusted Price |
3.52 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.52
|
18,500
|
|
|
11/13/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.56
|
43,800
|
|
|
11/12/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.52
|
53,400
|
|
|
11/11/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.52
|
52,300
|
|
|
11/10/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.52
|
68,900
|
|
|
11/7/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.52
|
39,700
|
|
|
11/6/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.52
|
24,700
|
|
|
11/5/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.52
|
35,300
|
|
|
11/4/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.52
|
61,400
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.56
|
123,000
|
|
|
10/31/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.56
|
75,900
|
|
|
10/30/2014
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.56
|
50,488
|
|
|
10/29/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.60
|
70,300
|
|
|
10/28/2014
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.56
|
38,000
|
|
|
10/27/2014
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
3.43
|
122,300
|
|
|
10/24/2014
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
3.56
|
99,800
|
|
|
10/23/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.60
|
50,400
|
|
|
10/22/2014
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.56
|
45,500
|
|
|
10/21/2014
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
3.60
|
60,100
|
|
|
10/20/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
3.64
|
54,200
|
|
|
10/17/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.60
|
41,900
|
|
|
10/16/2014
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
3.52
|
40,900
|
|
|
10/15/2014
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
3.64
|
100,000
|
|
|
10/14/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
3.56
|
97,900
|
|
|
10/13/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
3.56
|
122,200
|
|
|
10/10/2014
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
3.56
|
70,200
|
|
|
10/9/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.52
|
31,600
|
|
|
10/8/2014
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.56
|
56,200
|
|
|
10/7/2014
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
3.43
|
29,700
|
|
|
10/6/2014
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
3.48
|
94,800
|
|
|