|
Closing price on 5/5/2014
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
23,100 |
| Split-adjusted Price |
3.21 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
3.21
|
23,100
|
|
|
4/29/2014
|
+0.20 / +2.33%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
3.33
|
9,700
|
|
|
4/28/2014
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.25
|
8,100
|
|
|
4/25/2014
|
-0.30 / -3.41%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
3.21
|
18,800
|
|
|
4/24/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
3.33
|
27,100
|
|
|
4/23/2014
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
3.36
|
3,600
|
|
|
4/22/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.40
|
4,400
|
|
|
4/21/2014
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.40
|
31,300
|
|
|
4/18/2014
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.70
|
9.00
|
9.00
|
3.40
|
86,500
|
|
|
4/17/2014
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.44
|
34,600
|
|
|
4/16/2014
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.55
|
42,170
|
|
|
4/15/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.59
|
27,800
|
|
|
4/14/2014
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
3.59
|
64,200
|
|
|
4/11/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.55
|
16,400
|
|
|
4/10/2014
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
3.59
|
25,800
|
|
|
4/8/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.55
|
86,900
|
|
|
4/7/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.55
|
40,900
|
|
|
4/4/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.59
|
105,320
|
|
|
4/3/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.59
|
55,800
|
|
|
4/2/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.59
|
20,300
|
|
|
4/1/2014
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
3.59
|
84,500
|
|
|
3/31/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
3.63
|
89,600
|
|
|
3/28/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.67
|
80,000
|
|
|
3/27/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
3.63
|
125,330
|
|
|
3/26/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.67
|
121,800
|
|
|
3/25/2014
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
3.67
|
148,200
|
|
|
3/24/2014
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.90
|
3.74
|
243,300
|
|
|
3/21/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.67
|
88,250
|
|
|
3/20/2014
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.59
|
101,900
|
|
|
3/19/2014
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.70
|
130,600
|
|
|