Closing price on 9/25/2015
|
|
Open |
9.10 |
High |
9.20 |
Low |
8.70 |
Volume |
20,200 |
Split-adjusted Price |
4.03 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.70
|
9.00
|
9.14
|
4.03
|
20,200
|
|
9/24/2015
|
-0.10 / -1.09%
|
9.20
|
9.40
|
8.90
|
9.10
|
9.28
|
4.07
|
36,500
|
|
9/23/2015
|
-0.30 / -3.16%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.17
|
4.12
|
7,005
|
|
9/22/2015
|
+0.10 / +1.06%
|
9.30
|
9.70
|
9.10
|
9.50
|
9.21
|
4.25
|
22,400
|
|
9/21/2015
|
+0.40 / +4.44%
|
8.90
|
9.50
|
8.70
|
9.40
|
9.16
|
4.20
|
71,100
|
|
9/18/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.99
|
4.03
|
4,300
|
|
9/17/2015
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.09
|
4.12
|
4,300
|
|
9/16/2015
|
+0.40 / +4.49%
|
8.50
|
9.30
|
8.50
|
9.30
|
8.65
|
4.16
|
32,300
|
|
9/15/2015
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.52
|
3.98
|
29,600
|
|
9/14/2015
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.50
|
3.98
|
15,600
|
|
9/11/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
10,000
|
|
9/10/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.48
|
3.80
|
14,500
|
|
9/9/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
0
|
|
9/8/2015
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
300
|
|
9/7/2015
|
+0.70 / +8.43%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.03
|
110
|
|
9/4/2015
|
+0.40 / +5.06%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.71
|
100
|
|
9/3/2015
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.53
|
100
|
|
9/1/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.40
|
0
|
|
8/31/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.40
|
0
|
|
8/28/2015
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.90
|
3.40
|
5,800
|
|
8/27/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.53
|
0
|
|
8/26/2015
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.53
|
200
|
|
8/25/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.31
|
0
|
|
8/24/2015
|
-0.60 / -7.50%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.28
|
3.31
|
900
|
|
8/21/2015
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.58
|
2,100
|
|
8/20/2015
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.35
|
1,000
|
|
8/19/2015
|
+0.40 / +5.26%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.30
|
3.58
|
200
|
|
8/18/2015
|
-0.40 / -5.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.63
|
3.40
|
1,000
|
|
8/17/2015
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.58
|
200
|
|
8/14/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.49
|
0
|
|
|