Closing price on 11/24/2015
|
|
Open |
8.20 |
High |
8.20 |
Low |
8.20 |
Volume |
10,200 |
Split-adjusted Price |
3.67 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
10,200
|
|
11/23/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
11/20/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
1,500
|
|
11/19/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
44
|
|
11/18/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
20
|
|
11/17/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
3.67
|
522,400
|
|
11/16/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
42,000
|
|
11/13/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
11/12/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
1,900
|
|
11/11/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
11,600
|
|
11/10/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
10
|
|
11/9/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
100
|
|
11/6/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
3,000
|
|
11/5/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
15,900
|
|
11/4/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
2,010
|
|
11/3/2015
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
910
|
|
11/2/2015
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.17
|
3.76
|
5,500
|
|
10/30/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
100
|
|
10/29/2015
|
0.00 / 0.00%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.10
|
3.67
|
7,200
|
|
10/28/2015
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.37
|
3.67
|
15,622
|
|
10/27/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
5,300
|
|
10/26/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
3.67
|
50,100
|
|
10/23/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.38
|
3.71
|
8,000
|
|
10/22/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
16,700
|
|
10/21/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
400
|
|
10/20/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
0
|
|
10/19/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
6,600
|
|
10/16/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
3.76
|
7,300
|
|
10/15/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
0
|
|
10/14/2015
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
6,000
|
|
|