Historical Stock Prices

EBMT 
$10.9
*  
unch
unch
Get EBMT Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/26/2014 10.78 10.78 10.78 10.78 113
12/24/2014 10.7601 10.82 10.7601 10.7701 1,031
12/23/2014 10.99 10.99 10.99 10.99 00
12/22/2014 10.99 10.99 10.99 10.99 534
12/19/2014 10.95 10.99 10.75 10.99 3,005
12/18/2014 10.74 10.95 10.71 10.95 2,421
12/17/2014 10.87 10.88 10.62 10.86 12,611
12/16/2014 10.75 10.95 10.75 10.87 3,121
12/15/2014 10.8 10.98 10.75 10.98 2,107
12/12/2014 10.88 11.01 10.77 10.91 2,028
12/11/2014 10.81 11.06 10.8 10.9 7,191
12/10/2014 10.97 10.97 10.9 10.9 803
12/09/2014 11.096 11.096 11.096 11.096 456
12/08/2014 11.11 11.13 11.05 11.05 3,425
12/05/2014 11.09 11.28 11.09 11.28 1,329
12/04/2014 11.24 11.24 11.24 11.24 301
12/03/2014 11.34 11.34 11.34 11.34 295
12/02/2014 10.93 10.93 10.771 10.771 1,628
12/01/2014 10.77 10.77 10.76 10.76 800
11/28/2014 10.95 10.95 10.95 10.95 100
11/26/2014 10.82 11.14 10.76 10.99 2,805
11/25/2014 10.77 10.77 10.77 10.77 244
11/24/2014 11.3999 11.3999 10.86 10.86 726
11/21/2014 10.85 11.25 10.83 11.07 12,359
11/20/2014 10.82 10.83 10.75 10.8 2,957
11/19/2014 10.84 10.84 10.78 10.78 374
11/18/2014 10.76 10.85 10.75 10.75 5,315
11/17/2014 10.75 10.7501 10.75 10.7501 500
11/14/2014 10.84 10.84 10.75 10.76 5,300
11/13/2014 10.8499 10.8499 10.8499 10.8499 500
11/12/2014 10.75 10.85 10.75 10.8499 2,630
11/11/2014 10.7 10.84 10.7 10.78 4,316
11/10/2014 10.8 10.8 10.8 10.8 00
11/07/2014 10.7899 10.8 10.7899 10.8 1,439
11/06/2014 10.78 10.78 10.78 10.78 100
11/05/2014 10.8 10.8 10.8 10.8 100
11/04/2014 10.5201 10.75 10.5201 10.71 4,489
11/03/2014 10.57 10.57 10.57 10.57 100
10/31/2014 10.66 10.726 10.6 10.726 2,487
10/30/2014 10.55 10.55 10.55 10.55 190
10/29/2014 10.75 10.75 10.75 10.75 00
10/28/2014 10.64 10.75 10.64 10.75 1,450
10/27/2014 10.5 10.5 10.5 10.5 00
10/24/2014 10.7538 10.7538 10.5 10.5 1,040
10/23/2014 10.5461 10.5461 10.5461 10.5461 654
10/22/2014 10.54 10.54 10.5 10.5 1,000
10/21/2014 10.62 10.62 10.62 10.62 265
10/20/2014 10.6 10.6 10.6 10.6 00
10/17/2014 10.79 10.79 10.6 10.6 4,882
10/16/2014 10.63 10.63 10.6 10.6 410
10/15/2014 10.7899 10.7899 10.7899 10.7899 165
10/14/2014 10.75 10.7999 10.66 10.75 3,485
10/13/2014 10.75 10.75 10.75 10.75 00
10/10/2014 10.66 10.75 10.65 10.75 1,264
10/09/2014 10.7 10.7 10.7 10.7 198
10/08/2014 10.67 10.67 10.67 10.67 1,262
10/07/2014 10.68 10.68 10.65 10.65 1,866
10/06/2014 10.73 10.73 10.65 10.65 1,698
10/03/2014 10.6999 10.6999 10.6999 10.6999 101
10/02/2014 10.6 10.6 10.6 10.6 00
10/01/2014 10.6079 10.6079 10.6 10.6 593
09/30/2014 10.74 10.74 10.74 10.74 00
09/29/2014 10.63 10.74 10.6238 10.74 2,200
09/26/2014 10.71 10.71 10.64 10.64 805
09/25/2014 10.75 10.8 10.7 10.79 6,727
09/24/2014 10.75 10.75 10.75 10.75 406
09/23/2014 10.75 10.85 10.71 10.73 1,077
09/22/2014 10.7 10.7 10.7 10.7 00
09/19/2014 10.7 10.9 10.7 10.7 9,595
09/18/2014 10.7 10.7001 10.7 10.7 10,504
09/17/2014 10.89 10.89 10.79 10.79 4,870
09/16/2014 10.8 10.8979 10.8 10.8979 3,338
09/15/2014 10.89 10.89 10.88 10.88 357
09/12/2014 10.75 10.9 10.75 10.8 3,665
09/11/2014 10.77 10.7783 10.67 10.75 1,829
09/10/2014 10.9 10.9 10.67 10.73 11,552
09/09/2014 10.9 10.9 10.69 10.74 4,512
09/08/2014 10.9 10.9 10.69 10.89 11,892
09/05/2014 10.62 10.8 10.62 10.79 6,575
09/04/2014 10.63 10.63 10.62 10.62 990
09/03/2014 10.76 10.76 10.7 10.7 874
09/02/2014 10.801 10.849 10.7 10.7 6,788
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
05/28/2014 10.6 10.6 10.6 10.6 00
05/27/2014 10.5 10.6 10.5 10.6 31,122
05/23/2014 10.5099 10.5099 10.5099 10.5099 00
05/22/2014 10.5099 10.5099 10.5099 10.5099 00
05/21/2014 10.55 10.55 10.5 10.5099 1,000
05/20/2014 10.54 10.62 10.54 10.59 1,173
05/19/2014 10.5 10.64 10.5 10.6 10,042
05/16/2014 10.65 10.65 10.65 10.65 1,540
05/15/2014 10.648 10.65 10.61 10.65 627
05/14/2014 10.64 10.64 10.45 10.45 600
05/13/2014 10.53 10.6 10.53 10.6 812
05/12/2014 10.67 10.7 10.49 10.56 15,412
05/09/2014 10.61 10.61 10.51 10.61 15,810
05/08/2014 10.73 10.8 10.7 10.71 26,150
05/07/2014 10.76 10.85 10.74 10.78 9,738
05/06/2014 10.86 10.86 10.86 10.86 00
05/05/2014 10.88 10.88 10.7501 10.86 800
05/02/2014 10.9 10.9 10.9 10.9 00
05/01/2014 10.88 10.9 10.86 10.9 1,765
04/30/2014 10.87 10.9 10.87 10.899 1,407
04/29/2014 10.95 10.95 10.86 10.91 4,649
04/28/2014 10.92 10.97 10.86 10.97 2,520
04/25/2014 11.02 11.02 10.95 10.95 2,400
04/24/2014 11.28 11.28 11.28 11.28 00
04/23/2014 11.27 11.28 11.27 11.28 589
04/22/2014 11.28 11.28 11.28 11.28 00
04/21/2014 11.3 11.3 11.28 11.28 476
04/17/2014 10.95 10.95 10.95 10.95 00
04/16/2014 10.95 10.95 10.95 10.95 00
04/15/2014 10.95 10.95 10.95 10.95 00
04/14/2014 10.95 10.95 10.95 10.95 00
04/11/2014 10.9 10.95 10.9 10.95 1,700
04/10/2014 10.88 10.88 10.88 10.88 111
04/09/2014 10.92 10.92 10.88 10.88 525
04/08/2014 10.96 11.03 10.86 10.88 5,900
04/07/2014 11.32 11.32 11.3199 11.3199 1,176
04/04/2014 11.14 11.3 11.14 11.3 208
04/03/2014 10.84 11.25 10.84 11.19 6,406
04/02/2014 11.25 11.25 11.25 11.25 100
04/01/2014 11.3696 11.3696 11.3696 11.3696 175
03/31/2014 10.9183 11.25 10.91 11.15 21,455
03/28/2014 10.8288 10.8288 10.8288 10.8288 00
03/27/2014 10.8288 10.8288 10.8288 10.8288 00
03/26/2014 10.8 10.8288 10.8 10.8288 857
03/25/2014 10.6622 10.6622 10.6622 10.6622 00
03/24/2014 10.77 10.77 10.66 10.6622 823
03/21/2014 10.85 10.85 10.6 10.6 4,400
03/20/2014 10.91 10.91 10.9 10.9 1,568
03/19/2014 10.93 10.94 10.93 10.93 1,499
03/18/2014 10.86 10.938 10.86 10.938 1,560
03/17/2014 10.69 10.99 10.69 10.99 1,265
03/14/2014 10.85 10.95 10.85 10.95 5,240
03/13/2014 10.99 10.99 10.8 10.8 4,127
03/12/2014 10.9 10.98 10.9 10.98 1,441
03/11/2014 10.98 10.98 10.98 10.98 918
03/10/2014 10.82 11 10.82 10.97 2,669
03/07/2014 10.9 10.9 10.9 10.9 00
03/06/2014 10.9114 10.9114 10.9 10.9 1,861
03/05/2014 10.81 10.81 10.81 10.81 00
03/04/2014 10.81 10.81 10.81 10.81 175
03/03/2014 10.71 10.75 10.71 10.75 502
02/28/2014 10.68 10.721 10.68 10.721 9,004
02/27/2014 10.69 10.818 10.62 10.818 11,327
02/26/2014 11.0499 11.0499 10.7411 10.7411 1,582
02/25/2014 11.01 11.01 11.01 11.01 200
02/24/2014 10.93 10.93 10.93 10.93 00
02/21/2014 11.24 11.64 10.93 10.93 590
02/20/2014 10.77 10.77 10.77 10.77 435
02/19/2014 10.68 10.83 10.65 10.83 4,735
02/18/2014 10.8 10.8 10.65 10.68 7,606
02/14/2014 10.67 10.67 10.64 10.65 6,910
02/13/2014 10.6501 10.7499 10.6501 10.68 5,500
02/12/2014 10.6801 10.6801 10.65 10.65 1,338
02/11/2014 10.7001 10.7001 10.7001 10.7001 500
02/10/2014 10.7 10.78 10.7 10.78 2,053
02/07/2014 10.75 10.75 10.75 10.75 1,000
02/06/2014 10.76 10.76 10.76 10.76 200
02/05/2014 10.79 10.79 10.79 10.79 200
02/04/2014 10.72 10.72 10.72 10.72 400
02/03/2014 10.64 10.8499 10.64 10.8499 3,218
01/31/2014 10.71 10.71 10.64 10.64 32,001
01/30/2014 10.8 10.8 10.71 10.76 3,061
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?