Historical Stock Prices

EBTC 
$19.67
*  
0.28
 negative 
1.4%
Get EBTC Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 19.8 20.0582 19.38 19.67 11,693
04/16/2014 19.15 19.98 19.15 19.95 7,054
04/15/2014 19.12 19.2 18.5 18.9 7,464
04/14/2014 19.27 19.27 18.6 19.11 9,680
04/11/2014 19.3 20.17 19.01 19.02 12,516
04/10/2014 19.94 19.9799 19.25 19.26 10,149
04/09/2014 20.44 20.44 19.83 19.86 7,961
04/08/2014 20.92 20.92 20.08 20.27 15,950
04/07/2014 20.33 20.5 20 20.32 15,754
04/04/2014 20.92 20.92 20.3 20.35 12,538
04/03/2014 20.52 20.83 20.324 20.71 22,892
04/02/2014 20.86 20.86 20.11 20.69 10,693
04/01/2014 20.335 20.9 20.335 20.73 11,222
03/31/2014 20.69 20.76 20.15 20.34 23,266
03/28/2014 20.3 20.46 19.82 19.86 6,971
03/27/2014 20.29 20.53 19.68 20.22 6,614
03/26/2014 20.85 21 20.14 20.2 19,347
03/25/2014 19.53 20.93 19.53 20.61 13,966
03/24/2014 19.97 20.24 19.52 20.07 10,176
03/21/2014 19.9 20.16 19.67 19.99 25,152
03/20/2014 20.01 20.2199 19.64 19.91 10,779
03/19/2014 20.27 20.3 19.63 19.72 6,581
03/18/2014 20.35 20.4 19.9 20.29 9,477
03/17/2014 19.99 20.45 19.99 20.34 9,206
03/14/2014 19.56 20.4 19.56 19.78 7,310
03/13/2014 19.68 19.97 19.44 19.71 5,629
03/12/2014 19.31 19.68 19.18 19.68 7,653
03/11/2014 19.75 19.95 19.28 19.45 13,660
03/10/2014 20.13 20.37 19.59 19.81 12,614
03/07/2014 20.51 20.6599 20.13 20.21 7,094
03/06/2014 20.13 20.49 20.08 20.3 10,399
03/05/2014 20.21 20.49 20 20.14 8,523
03/04/2014 18.83 20.74 18.83 20.39 31,250
03/03/2014 18.88 19.09 18.65 18.68 6,596
02/28/2014 18.95 19.25 18.6 19.25 7,943
02/27/2014 18.64 18.97 18.46 18.94 9,595
02/26/2014 18.69 19.24 18.44 18.83 9,656
02/25/2014 18.33 18.84 18.33 18.63 9,415
02/24/2014 18.59 18.83 18.471 18.73 5,360
02/21/2014 18.55 18.91 18.27 18.46 13,052
02/20/2014 18.25 18.88 18.25 18.43 7,663
02/19/2014 18.86 19.2 18.26 18.27 8,097
02/18/2014 18.72 19.36 18.59 18.89 11,525
02/14/2014 18.86 18.89 18.3201 18.58 7,900
02/13/2014 18.31 19.04 18.31 19.01 6,306
02/12/2014 18.55 18.87 18.31 18.56 5,732
02/11/2014 18.63 18.79 18.51 18.62 12,727
02/10/2014 18.6 18.71 18.25 18.37 7,580
02/07/2014 18.89 19.34 18.46 18.49 24,661
02/06/2014 19 19.1899 18.68 18.84 14,170
02/05/2014 19.38 19.38 18.84 18.86 11,882
02/04/2014 19.89 20.5 19.41 19.57 17,910
02/03/2014 20.68 22.4 19.42 19.8 24,371
01/31/2014 20.38 21.2 20.26 20.68 23,466
01/30/2014 19.93 21.34 19.68 20.87 30,059
01/29/2014 19.76 20.45 18.335 19.7 21,966
01/28/2014 20.1 20.4535 19.7 19.96 16,976
01/27/2014 20.5 20.91 19.49 20.18 43,715
01/24/2014 20.64 20.942 20.5 20.5 6,212
01/23/2014 20.55 20.61 20.55 20.61 2,789
01/22/2014 19.317 20.69 19.317 20.62 5,980
01/21/2014 20.89 21.21 20.43 20.95 13,065
01/17/2014 20.39 20.71 20.1 20.43 11,834
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 your brokers before you trade


Want to trade FX?