Closing price on 4/27/2016
|
|
Open |
8.40 |
High |
8.50 |
Low |
8.40 |
Volume |
1,100 |
Split-adjusted Price |
4.10 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
4.10
|
1,100
|
|
4/26/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.10
|
0
|
|
4/25/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.10
|
0
|
|
4/22/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.10
|
0
|
|
4/21/2016
|
-0.50 / -5.56%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.51
|
4.10
|
4,800
|
|
4/20/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.34
|
0
|
|
4/19/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.34
|
100
|
|
4/15/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.34
|
0
|
|
4/14/2016
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.34
|
282
|
|
4/13/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.19
|
8
|
|
4/12/2016
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.77
|
4.19
|
3,000
|
|
4/11/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
2,200
|
|
4/8/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
0
|
|
4/7/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
0
|
|
4/6/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
40
|
|
4/5/2016
|
-0.80 / -8.25%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.29
|
1,000
|
|
4/4/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.68
|
0
|
|
4/1/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.68
|
0
|
|
3/31/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.68
|
0
|
|
3/30/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.68
|
0
|
|
3/29/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.68
|
100
|
|
3/28/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.68
|
0
|
|
3/25/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.68
|
7,600
|
|
3/24/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.68
|
0
|
|
3/23/2016
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.68
|
4.68
|
27,100
|
|
3/22/2016
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
4.58
|
5,000
|
|
3/21/2016
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
4.44
|
7,500
|
|
3/18/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.39
|
0
|
|
3/17/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.39
|
100
|
|
3/16/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.39
|
0
|
|
|