Historical Stock Prices

EBMT 
$10.78
*  
0.02
0.19%
Get EBMT Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 10.76 10.87 10.76 10.78 8,006
03/26/2015 10.85 10.8501 10.77 10.8 5,898
03/25/2015 10.97 10.97 10.79 10.79 5,089
03/24/2015 10.79 10.79 10.79 10.79 00
03/23/2015 10.79 10.79 10.79 10.79 00
03/20/2015 10.86 11.0831 10.78 10.79 11,274
03/19/2015 10.75 10.93 10.75 10.93 767
03/18/2015 11 11 10.82 10.82 3,427
03/17/2015 11.14 11.14 11.14 11.14 138
03/16/2015 11 11 11 11 492
03/13/2015 11.13 11.17 11.01 11.01 1,300
03/12/2015 11.098 11.098 11 11 1,021
03/11/2015 11.19 11.19 10.89 10.89 421
03/10/2015 10.83 10.8929 10.83 10.8929 225
03/09/2015 10.926 11 10.926 10.9999 2,282
03/06/2015 10.97 10.97 10.97 10.97 414
03/05/2015 10.89 10.97 10.8 10.97 3,027
03/04/2015 10.929 10.929 10.77 10.8294 5,328
03/03/2015 11.01 11.2 10.91 11.1 3,116
03/02/2015 11.17 11.17 11 11 2,597
02/27/2015 11.17 11.17 11.17 11.17 118
02/26/2015 11.05 11.07 11.05 11.07 2,699
02/25/2015 11.02 11.09 11.02 11.02 10,362
02/24/2015 10.97 11.1999 10.97 11.0001 33,145
02/23/2015 11.06 11.1 11.02 11.06 6,956
02/20/2015 11.1 11.1 11 11.05 6,333
02/19/2015 11.05 11.1 10.97 11.09 8,210
02/18/2015 11.068 11.1 11.02 11.02 4,388
02/17/2015 10.9 11.05 10.9 11.05 2,398
02/13/2015 11.09 11.1299 11.05 11.05 7,850
02/12/2015 11 11 11 11 609
02/11/2015 11.065 11.065 11 11 1,583
02/10/2015 11.05 11.12 10.99 11.12 4,758
02/09/2015 11.08 11.08 10.83 10.89 2,853
02/06/2015 11.1999 11.1999 10.83 11.05 6,268
02/05/2015 10.92 10.92 10.92 10.92 112
02/04/2015 10.8663 10.8663 10.8663 10.8663 00
02/03/2015 10.98 10.98 10.8663 10.8663 536
02/02/2015 10.85 11.05 10.85 11.05 60,395
01/30/2015 10.94 10.94 10.9 10.9 5,936
01/29/2015 10.9 10.9 10.9 10.9 00
01/28/2015 10.9 10.9 10.8531 10.9 3,453
01/27/2015 10.88 10.9 10.86 10.9 6,334
01/26/2015 10.94 10.94 10.68 10.72 2,625
01/23/2015 10.68 10.99 10.6 10.75 3,606
01/22/2015 10.9 10.9 10.61 10.85 15,405
01/21/2015 10.98 10.99 10.9 10.9 7,125
01/20/2015 11.1 11.1 10.9801 10.9801 2,950
01/16/2015 10.86 10.96 10.85 10.96 4,375
01/15/2015 11.04 11.04 11.04 11.04 00
01/14/2015 11.05 11.05 11.03 11.04 1,273
01/13/2015 10.95 10.95 10.95 10.95 00
01/12/2015 10.95 10.95 10.95 10.95 00
01/09/2015 10.95 10.95 10.92 10.95 1,921
01/08/2015 10.95 10.95 10.85 10.85 2,830
01/07/2015 10.851 10.851 10.84 10.85 2,183
01/06/2015 10.85 10.86 10.85 10.86 718
01/05/2015 10.81 10.81 10.81 10.81 00
01/02/2015 11.1 11.1 10.76 10.81 3,485
12/31/2014 10.98 11.25 10.85 10.97 19,540
12/30/2014 10.85 10.85 10.85 10.85 497
12/29/2014 10.8001 10.8001 10.8001 10.8001 380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?