Closing price on 7/14/2014
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.40 |
Volume |
15,600 |
Split-adjusted Price |
3.14 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2014
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
3.14
|
15,600
|
|
7/11/2014
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
3.10
|
42,900
|
|
7/10/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
3.18
|
50,200
|
|
7/9/2014
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
3.18
|
32,700
|
|
7/8/2014
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
3.31
|
16,100
|
|
7/7/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
3.35
|
37,900
|
|
7/4/2014
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
3.31
|
188,500
|
|
7/3/2014
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
3.22
|
149,510
|
|
7/2/2014
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
3.10
|
6,008
|
|
7/1/2014
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
3.06
|
81,500
|
|
6/30/2014
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.10
|
59,100
|
|
6/27/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
3.06
|
8,610
|
|
6/26/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.06
|
13,220
|
|
6/25/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.06
|
22,600
|
|
6/24/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
3.06
|
15,500
|
|
6/23/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
3.06
|
17,500
|
|
6/20/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
3.06
|
26,400
|
|
6/19/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
3.06
|
24,600
|
|
6/18/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
3.06
|
10,900
|
|
6/17/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
3.06
|
46,400
|
|
6/16/2014
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
3.06
|
35,500
|
|
6/13/2014
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
3.02
|
46,200
|
|
6/12/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.06
|
28,600
|
|
6/11/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
3.06
|
78,407
|
|
6/10/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
3.06
|
72,100
|
|
6/9/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
3.10
|
140,700
|
|
6/6/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
3.10
|
17,900
|
|
6/5/2014
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
3.10
|
30,400
|
|
6/4/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
3.06
|
15,300
|
|
6/3/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.10
|
62,300
|
|
|