EBSB

Historical Stock Prices

$25.26
*  
0.09
0.36%
Get EBSB Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EBSB 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 25.06 25.28 25.06 25.26 47,749
07/10/2014 25.03 25.3 25.03 25.17 56,697
07/09/2014 25.41 25.55 25.2 25.28 33,758
07/08/2014 25.79 25.89 25.22 25.38 29,665
07/07/2014 25.95 25.95 25.61 25.65 15,405
07/03/2014 25.86 26 25.67 25.8 6,872
07/02/2014 25.73 25.98 25.58 25.81 38,475
07/01/2014 25.79 25.94 25.64 25.77 28,051
06/30/2014 25.85 25.86 25.57 25.68 10,083
06/27/2014 25.91 25.988 25.61 25.76 218,140
06/26/2014 25.85 26.125 25.8 25.91 49,284
06/25/2014 25.2 25.8 25.2 25.72 14,614
06/24/2014 25.72 25.942 25.23 25.37 23,807
06/23/2014 25.72 25.88 25.35 25.85 13,333
06/20/2014 25.45 25.866 25.26 25.79 69,876
06/19/2014 24.91 25.71 24.91 25.25 20,104
06/18/2014 24.9 25 24.67 24.89 13,381
06/17/2014 24.588 25.13 24.5701 24.84 14,118
06/16/2014 24.9 24.9 24.5 24.74 25,283
06/13/2014 25.01 25.04 24.74 24.88 14,428
06/12/2014 25.33 25.33 24.77 24.91 20,268
06/11/2014 25.64 25.64 25.25 25.25 6,034
06/10/2014 25.79 25.82 25.53 25.56 7,813
06/09/2014 25.89 25.89 25.42 25.73 34,161
06/06/2014 25.9 25.9 25.61 25.83 14,909
06/05/2014 25.2 25.75 25.01 25.74 12,743
06/04/2014 25.2 25.76 25.09 25.24 14,372
06/03/2014 25.23 25.53 25.16 25.24 15,640
06/02/2014 25.99 25.99 25.2801 25.41 14,856
05/30/2014 25.82 26 25.57 26 52,275
05/29/2014 26 26.22 25.62 25.75 8,470
05/28/2014 26.01 26.1 25.92 26.03 6,768
05/27/2014 25.55 26.25 25.55 26.19 33,320
05/23/2014 25.17 25.56 25.17 25.54 30,245
05/22/2014 24.72 25.41 24.72 25.14 19,861
05/21/2014 24.77 25.15 24.59 24.91 20,236
05/20/2014 24.72 24.87 24.42 24.79 44,274
05/19/2014 24.66 24.96 24.66 24.9 8,366
05/16/2014 24.47 24.83 24.45 24.65 14,850
05/15/2014 24.29 24.795 24.29 24.53 23,171
05/14/2014 24.9 24.98 24.37 24.5 23,167
05/13/2014 25.69 25.69 24.95 25.14 24,877
05/12/2014 25.0001 25.75 25.0001 25.6 26,370
05/09/2014 24.52 25.17 24.52 25.1 12,447
05/08/2014 24.72 25.03 24.25 24.69 30,772
05/07/2014 25.03 25.03 23.92 24.85 32,011
05/06/2014 24.17 24.358 23.83 23.93 37,675
05/05/2014 24.65 25.12 24.11 24.16 15,941
05/02/2014 24.84 25.169 24.7 24.8 63,328
05/01/2014 25.23 25.23 24.46 24.9 34,535
04/30/2014 24.84 25.46 24.55 25.27 294,029
04/29/2014 24.84 25.21 24.554 24.84 25,886
04/28/2014 24.69 25.06 24.54 24.84 16,773
04/25/2014 24.9 25.94 24.69 24.89 22,543
04/24/2014 24.97 25.26 24.97 25.02 31,145
04/23/2014 25.3 25.99 24.75 24.97 21,242
04/22/2014 24.74 24.81 24.43 24.67 13,337
04/21/2014 24.95 25.63 24.44 24.57 6,979
04/17/2014 24.99 25.14 24.64 24.83 12,724
04/16/2014 24.88 25.37 24.65 24.99 27,091
04/15/2014 25.02 25.05 24.65 24.79 22,177
04/14/2014 25.01 25.116 24.58 25.03 26,924
04/11/2014 24.62 25.28 24.52 24.73 21,118
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?