|
Closing price on 3/19/2014
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
130,600 |
| Split-adjusted Price |
3.70 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.70
|
130,600
|
|
|
3/18/2014
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.67
|
54,500
|
|
|
3/17/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.59
|
120,300
|
|
|
3/14/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.63
|
116,900
|
|
|
3/13/2014
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.67
|
42,300
|
|
|
3/12/2014
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
3.70
|
15,810
|
|
|
3/11/2014
|
+0.20 / +2.06%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.90
|
3.74
|
251,800
|
|
|
3/10/2014
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
3.67
|
218,500
|
|
|
3/7/2014
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
3.55
|
200,200
|
|
|
3/6/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
3.51
|
79,600
|
|
|
3/5/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.48
|
79,300
|
|
|
3/4/2014
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.51
|
117,110
|
|
|
3/3/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.55
|
51,100
|
|
|
2/28/2014
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
3.55
|
55,600
|
|
|
2/27/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.59
|
79,102
|
|
|
2/26/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.59
|
60,200
|
|
|
2/25/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
3.59
|
68,600
|
|
|
2/24/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.55
|
44,500
|
|
|
2/21/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.51
|
49,000
|
|
|
2/20/2014
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.30
|
3.51
|
94,500
|
|
|
2/19/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
3.59
|
53,900
|
|
|
2/18/2014
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
3.63
|
72,600
|
|
|
2/17/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
3.51
|
135,200
|
|
|
2/14/2014
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
3.51
|
103,600
|
|
|
2/13/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
3.55
|
77,600
|
|
|
2/12/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
3.55
|
48,720
|
|
|
2/11/2014
|
-0.20 / -2.11%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.30
|
3.51
|
35,500
|
|
|
2/10/2014
|
+0.40 / +4.40%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
3.59
|
225,500
|
|
|
2/7/2014
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.44
|
111,300
|
|
|
2/6/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
3.33
|
31,300
|
|
|