Historical Stock Prices

EBMT 
$10.7101
*  
0.1399
1.29%
Get EBMT Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EBMT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 10.92 10.9399 10.7101 10.7101 1,433
08/28/2014 10.7 10.9 10.7 10.85 4,298
08/27/2014 10.6 10.75 10.6 10.75 8,020
08/26/2014 10.827 10.848 10.7 10.8 5,161
08/25/2014 10.75 10.7501 10.75 10.7501 3,000
08/22/2014 10.75 10.87 10.75 10.8 2,100
08/21/2014 10.7001 10.7599 10.7001 10.7599 410
08/20/2014 10.8 10.8 10.8 10.8 00
08/19/2014 10.8 10.8 10.8 10.8 00
08/18/2014 10.79 10.81 10.79 10.8 3,943
08/15/2014 10.55 10.7999 10.55 10.72 1,602
08/14/2014 10.7 10.7 10.7 10.7 1,947
08/13/2014 10.6168 10.7 10.6168 10.7 4,319
08/12/2014 10.7 10.7 10.7 10.7 1,200
08/11/2014 10.8 10.8 10.78 10.782 1,400
08/08/2014 10.74 10.75 10.57 10.74 60,681
08/07/2014 10.63 10.8 10.55 10.65 12,132
08/06/2014 10.69 10.72 10.56 10.56 9,900
08/05/2014 10.5501 10.66 10.5501 10.6 10,228
08/04/2014 10.6 10.77 10.55 10.65 4,980
08/01/2014 10.85 10.85 10.551 10.78 1,303
07/31/2014 10.75 10.75 10.75 10.75 00
07/30/2014 10.85 10.85 10.5501 10.75 1,800
07/29/2014 10.84 10.84 10.84 10.84 00
07/28/2014 10.84 10.84 10.84 10.84 212
07/25/2014 10.74 10.83 10.55 10.79 4,019
07/24/2014 10.84 10.84 10.54 10.54 4,314
07/23/2014 10.666 10.85 10.54 10.83 9,712
07/22/2014 10.705 10.73 10.6 10.71 2,206
07/21/2014 10.6 10.7525 10.6 10.61 1,758
07/18/2014 10.53 10.72 10.52 10.56 22,950
07/17/2014 10.55 10.6 10.5 10.5035 10,704
07/16/2014 10.7 10.7 10.5601 10.65 1,770
07/15/2014 10.83 10.83 10.55 10.55 32,011
07/14/2014 10.75 10.85 10.63 10.83 5,067
07/11/2014 10.748 10.8 10.7382 10.7999 4,000
07/10/2014 10.649 10.8 10.649 10.7999 3,932
07/09/2014 10.7 10.8 10.5288 10.76 10,490
07/08/2014 10.7 10.71 10.68 10.701 18,313
07/07/2014 10.7 10.74 10.6 10.74 4,663
07/03/2014 10.6 10.6 10.6 10.6 00
07/02/2014 10.7 10.7 10.6 10.6 5,600
07/01/2014 10.5597 10.65 10.5597 10.65 14,202
06/30/2014 10.52 10.56 10.5 10.5 6,391
06/27/2014 10.45 10.45 10.45 10.45 00
06/26/2014 10.45 10.45 10.45 10.45 00
06/25/2014 10.46 10.46 10.45 10.45 7,093
06/24/2014 10.4601 10.4601 10.4601 10.4601 409
06/23/2014 10.5 10.5 10.47 10.47 468
06/20/2014 10.45 10.47 10.45 10.46 3,019
06/19/2014 10.51 10.51 10.45 10.45 5,711
06/18/2014 10.52 10.52 10.45 10.451 1,226
06/17/2014 10.59 10.6 10.53 10.53 12,136
06/16/2014 10.5201 10.5201 10.5201 10.5201 305
06/13/2014 10.52 10.52 10.52 10.52 00
06/12/2014 10.52 10.52 10.52 10.52 6,387
06/11/2014 10.54 10.54 10.52 10.52 6,837
06/10/2014 10.53 10.53 10.53 10.53 117
06/09/2014 10.52 10.54 10.52 10.54 1,469
06/06/2014 10.6 10.6 10.55 10.55 4,657
06/05/2014 10.51 10.51 10.5 10.5 1,715
06/04/2014 10.51 10.5393 10.51 10.5393 852
06/03/2014 10.6 10.6 10.6 10.6 00
06/02/2014 10.6 10.6 10.6 10.6 125
05/30/2014 10.6 10.6 10.6 10.6 00
05/29/2014 10.6 10.6 10.6 10.6 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?