Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.17 18.35 17.98 18.07 184,376 -0.19(-1.04%)
Oct 28, 2010 18.54 18.59 18.13 18.26 413,627 -0.11(-0.60%)
Oct 27, 2010 18.15 18.48 17.85 18.37 158,069 -0.08(-0.43%)
Oct 25, 2010 18.56 18.60 18.31 18.45 73,205 -0.09(-0.49%)
Oct 22, 2010 18.45 18.61 18.33 18.54 76,188 +0.12(+0.65%)
Oct 21, 2010 18.52 18.79 18.07 18.42 120,988 -0.03(-0.16%)
Oct 20, 2010 18.54 18.70 18.41 18.45 103,894 +0.01(+0.05%)
Oct 19, 2010 18.35 18.70 18.13 18.44 142,078 -0.04(-0.22%)
Oct 18, 2010 18.30 18.57 18.14 18.48 79,354 +0.16(+0.87%)
Oct 15, 2010 18.70 18.70 18.27 18.32 103,286 -0.26(-1.40%)
Oct 14, 2010 18.68 18.70 18.35 18.58 42,000 -0.06(-0.32%)
Oct 13, 2010 18.28 18.90 18.20 18.64 114,329 +0.38(+2.08%)
Oct 12, 2010 17.90 18.30 17.87 18.26 136,195 +0.26(+1.44%)
Oct 11, 2010 18.04 18.34 17.96 18.00 77,601 -0.06(-0.33%)
Oct 08, 2010 18.06 18.19 17.72 18.06 48,094 +0.18(+1.01%)
Oct 07, 2010 18.00 18.19 17.71 17.88 375 +0.03(+0.17%)
Oct 06, 2010 18.37 18.51 17.69 17.85 127,996 -0.66(-3.57%)
Oct 05, 2010 17.97 18.54 17.83 18.51 133,290 +0.77(+4.34%)
Oct 04, 2010 17.64 17.95 17.30 17.74 167,666 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.