Closing price on 2/29/2016
|
|
Open |
9.10 |
High |
9.10 |
Low |
9.10 |
Volume |
6,000 |
Split-adjusted Price |
4.07 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/29/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.07
|
6,000
|
|
2/26/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.07
|
500
|
|
2/25/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.07
|
0
|
|
2/24/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.07
|
0
|
|
2/23/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
4.07
|
11,100
|
|
2/22/2016
|
+0.40 / +4.60%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.17
|
4.07
|
12,800
|
|
2/19/2016
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.74
|
3.89
|
8,400
|
|
2/18/2016
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
800
|
|
2/17/2016
|
-0.20 / -2.33%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.70
|
3.76
|
7,310
|
|
2/16/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
800
|
|
2/15/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
0
|
|
2/5/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
100
|
|
2/4/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
4,000
|
|
2/3/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
2,100
|
|
2/2/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
4,400
|
|
2/1/2016
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
100
|
|
1/29/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
0
|
|
1/28/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
2,100
|
|
1/27/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
3.76
|
11,100
|
|
1/26/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
2,100
|
|
1/25/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
3.71
|
8,600
|
|
1/22/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
3,500
|
|
1/21/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
1,200
|
|
1/20/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
1,000
|
|
1/19/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
2,600
|
|
1/18/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
0
|
|
1/15/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
0
|
|
1/14/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
19,200
|
|
1/13/2016
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.29
|
3.71
|
5,500
|
|
1/12/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.58
|
0
|
|
|