EBSB

Historical Stock Prices

$10.58
*  
0.03
0.28%
Get EBSB Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 10.52 10.62 10.52 10.58 636,693
08/28/2014 10.56 10.62 10.473 10.55 478,787
08/27/2014 10.61 10.71 10.59 10.6 173,366
08/26/2014 10.66 10.74 10.62 10.65 208,316
08/25/2014 10.75 10.79 10.643 10.66 190,830
08/22/2014 10.77 10.81 10.628 10.75 263,792
08/21/2014 10.64 10.81 10.59 10.77 745,735
08/20/2014 10.64 10.7 10.52 10.66 224,999
08/19/2014 10.72 10.75 10.59 10.66 216,270
08/18/2014 10.66 10.74 10.612 10.74 307,020
08/15/2014 10.75 10.75 10.56 10.62 438,603
08/14/2014 10.72 10.8 10.67 10.7 512,611
08/13/2014 10.8 10.86 10.73 10.74 455,324
08/12/2014 10.75 10.87 10.665 10.8 1,063,804
08/11/2014 10.64 10.85 10.52 10.75 915,327
08/08/2014 10.63 10.65 10.58 10.63 518,779
08/07/2014 10.72 10.73 10.57 10.58 296,160
08/06/2014 10.63 10.75 10.57 10.71 790,122
08/05/2014 10.47 10.7 10.47 10.65 929,140
08/04/2014 10.62 10.75 10.6 10.63 706,597
08/01/2014 10.86 10.86 10.52 10.64 522,696
07/31/2014 10.99 11 10.79 10.86 1,736,148
07/30/2014 10.66 11 10.61 10.97 3,317,552
07/29/2014 10.3 10.68 10.3 10.6 14,346,320
07/28/2014 10.5171 10.5171 10.37 10.3823 223,585
07/25/2014 10.5212 10.6192 10.4885 10.5089 181,380
07/24/2014 10.5212 10.6907 10.5212 10.5661 73,616
07/23/2014 10.4967 10.6151 10.4967 10.5865 135,352
07/22/2014 10.4476 10.4967 10.3186 10.4558 103,450
07/21/2014 10.37 10.4272 10.37 10.4068 148,126
07/18/2014 10.3169 10.4231 10.3169 10.415 71,696
07/17/2014 10.4231 10.4599 10.366 10.366 97,978
07/16/2014 10.4721 10.4721 10.3864 10.4517 87,283
07/15/2014 10.3823 10.4803 10.366 10.4436 110,080
07/14/2014 10.5252 10.5579 10.2924 10.3292 123,372
07/11/2014 10.2353 10.3251 10.2353 10.3169 116,909
07/10/2014 10.223 10.3333 10.223 10.2802 138,817
07/09/2014 10.3782 10.4354 10.2924 10.3251 82,653
07/08/2014 10.5334 10.5743 10.3006 10.366 72,632
07/07/2014 10.5988 10.5988 10.4599 10.4762 37,718
07/03/2014 10.562 10.6192 10.4844 10.5375 16,825
07/02/2014 10.5089 10.611 10.4476 10.5416 94,202
07/01/2014 10.5334 10.5947 10.4721 10.5252 68,680
06/30/2014 10.5579 10.562 10.4436 10.4885 24,687
06/27/2014 10.5824 10.6143 10.4599 10.5212 534,094
06/26/2014 10.5579 10.6702 10.5375 10.5824 120,667
06/25/2014 10.2924 10.5375 10.2924 10.5048 35,781
06/24/2014 10.5048 10.5955 10.3047 10.3619 58,289
06/23/2014 10.5048 10.5702 10.3537 10.5579 32,645
06/20/2014 10.3945 10.5645 10.3169 10.5334 171,084
06/19/2014 10.174 10.5007 10.174 10.3129 49,223
06/18/2014 10.1699 10.2108 10.076 10.1658 32,762
06/17/2014 10.0425 10.2638 10.0352 10.1454 34,567
06/16/2014 10.1699 10.1699 10.0065 10.1046 61,903
06/13/2014 10.2148 10.2271 10.1046 10.1617 35,326
06/12/2014 10.3455 10.3455 10.1168 10.174 49,624
06/11/2014 10.4721 10.4721 10.3129 10.3129 14,774
06/10/2014 10.5334 10.5457 10.4272 10.4395 19,129
06/09/2014 10.5743 10.5743 10.3823 10.5089 83,640
06/06/2014 10.5783 10.5783 10.4599 10.5497 36,503
06/05/2014 10.2924 10.5171 10.2148 10.513 31,200
06/04/2014 10.2924 10.5212 10.2475 10.3088 35,188
06/03/2014 10.3047 10.4272 10.2761 10.3088 38,293
06/02/2014 10.6151 10.6151 10.3252 10.3782 36,373
05/30/2014 10.5457 10.6192 10.4436 10.6192 127,990
05/29/2014 10.6192 10.709 10.464 10.5171 20,738
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?