Quantcast

Historical Stock Prices

EBF 
$17.82
*  
unch
unch
Get EBF Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading EBF now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 17.76 18.09 17.7 17.82 168,371
12/13/2018 17.93 18.29 17.7 17.82 197,706
12/12/2018 18.17 18.22 17.88 17.92 196,976
12/11/2018 18.39 18.39 17.81 18.01 152,939
12/10/2018 18.59 18.59 18.07 18.16 182,973
12/07/2018 18.84 18.89 18.43 18.47 147,718
12/06/2018 19.05 19.1229 18.51 18.83 122,257
12/04/2018 19.66 19.725 19.05 19.16 104,047
12/03/2018 19.65 19.78 19.3527 19.7 100,402
11/30/2018 19.49 19.6 19.32 19.53 61,380
11/29/2018 19.72 19.92 19.25 19.45 51,566
11/28/2018 19.23 19.74 19.03 19.71 79,932
11/27/2018 19.2 19.32 19.11 19.21 90,615
11/26/2018 19.4 19.64 19.09 19.16 107,328
11/23/2018 19.04 19.52 19.04 19.3 53,703
11/21/2018 19.25 19.4467 19.07 19.1 147,413
11/20/2018 19.81 19.95 19.21 19.22 172,316
11/19/2018 20 20.24 19.77 19.89 125,468
11/16/2018 19.91 20.07 19.81 20 152,152
11/15/2018 19.77 20.14 19.55 20.04 206,329
11/14/2018 20 20.14 19.8 19.81 130,962
11/13/2018 19.79 20.15 19.7 19.87 97,618
11/12/2018 19.73 19.965 19.7 19.71 126,335
11/09/2018 19.97 20.06 19.65 19.75 163,241
11/08/2018 19.86 19.99 19.66 19.98 82,534
11/07/2018 19.88 19.98 19.75 19.88 77,948
11/06/2018 19.7 20.08 19.7 19.85 64,007
11/05/2018 19.93 20.02 19.5 19.65 139,418
11/02/2018 19.91 20.1 19.71 19.93 103,897
11/01/2018 19.46 20.31 19.27 19.87 215,966
10/31/2018 19.72 19.76 19.32 19.36 144,749
10/30/2018 19.57 19.79 19.26 19.61 131,585
10/29/2018 18.83 19.76 18.65 19.54 214,073
10/26/2018 18.68 18.91 18.55 18.65 189,961
10/25/2018 19.23 19.39 18.745 18.8 314,024
10/24/2018 19.34 19.57 19.18 19.19 86,801
10/23/2018 19.46 19.64 19.24 19.35 83,506
10/22/2018 19.26 19.87 19.26 19.6 85,922
10/19/2018 19.3 19.51 19 19.25 109,908
10/18/2018 19.71 19.71 19.23 19.33 68,910
10/17/2018 19.5 19.62 19.26 19.62 99,327
10/16/2018 19.26 19.49 18.96 19.48 95,661
10/15/2018 18.77 19.3 18.77 19.23 91,810
10/12/2018 19.32 19.44 18.72 18.82 122,919
10/11/2018 19.46 19.61 19 19.04 127,505
10/10/2018 19.59 20.25 19.59 19.7 193,762
10/09/2018 19.61 19.85 19.51 19.58 106,320
10/08/2018 19.72 19.829 19.49 19.57 108,123
10/05/2018 19.5 19.71 19.38 19.66 94,002
10/04/2018 19.95 19.96 19.32 19.38 111,276
10/03/2018 19.31 20.01 19.1996 19.96 119,322
10/02/2018 19.59 19.7278 19.075 19.23 146,050
10/01/2018 20.59 20.6655 19.5 19.59 147,138
09/28/2018 20.1 20.525 20.05 20.45 108,331
09/27/2018 19.95 20.1 19.9 20.05 122,279
09/26/2018 20 20 19.705 19.9 153,665
09/25/2018 20.95 21.1 20.15 20.15 108,128
09/24/2018 20.6 21 20.6 20.9 53,207
09/21/2018 21.1 21.4 20.6 20.6 243,969
09/20/2018 20.9 21.225 20.85 21.1 57,290
09/19/2018 20.85 21.2 20.85 20.9 79,328
09/18/2018 21.1 21.25 20.85 20.9 80,868
09/17/2018 21.15 21.3 21 21.15 57,509
09/14/2018 20.95 21.35 20.929 21.05 58,246
*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?

Smart Portfolio