Closing price on 2/14/2017
|
|
Open |
9.00 |
High |
9.60 |
Low |
9.00 |
Volume |
7,300 |
Split-adjusted Price |
4.63 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2017
|
+0.20 / +2.13%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.43
|
4.63
|
7,300
|
|
2/13/2017
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
4.53
|
4,000
|
|
2/10/2017
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.32
|
4.58
|
10,100
|
|
2/9/2017
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.48
|
100
|
|
2/8/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.39
|
0
|
|
2/7/2017
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.39
|
100
|
|
2/6/2017
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.44
|
3,600
|
|
2/3/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.19
|
0
|
|
2/2/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.19
|
0
|
|
1/25/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.19
|
0
|
|
1/24/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.19
|
0
|
|
1/23/2017
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.63
|
4.19
|
400
|
|
1/20/2017
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.15
|
100
|
|
1/19/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
0
|
|
1/18/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
0
|
|
1/17/2017
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
200
|
|
1/16/2017
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.93
|
4.34
|
1,800
|
|
1/13/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.24
|
0
|
|
1/12/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.24
|
1,000
|
|
1/11/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
0
|
|
1/10/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
0
|
|
1/9/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
4.29
|
1,400
|
|
1/6/2017
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.62
|
4.29
|
7,500
|
|
1/5/2017
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.15
|
1,800
|
|
1/4/2017
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.19
|
500
|
|
1/3/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.15
|
0
|
|
12/30/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.15
|
0
|
|
12/29/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.15
|
500
|
|
12/28/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.57
|
4.10
|
2,200
|
|
12/27/2016
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.15
|
500
|
|
|