Closing price on 2/3/2016
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.60 |
Volume |
2,100 |
Split-adjusted Price |
3.85 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/11/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.58
|
0
|
|
1/8/2016
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.60
|
8.00
|
8.20
|
3.58
|
6,600
|
|
1/7/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
5,000
|
|
1/6/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
1/5/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
1/4/2016
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
5,000
|
|
12/31/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.62
|
32
|
|
12/30/2015
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.62
|
100
|
|
12/29/2015
|
-0.80 / -9.76%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.31
|
5,000
|
|
12/28/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
12/25/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
0
|
|
12/24/2015
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
9,000
|
|
12/23/2015
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.62
|
500
|
|
|