Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

1.940 -0.040 (-2.02%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.61 34.94 31.41 32.38 1,301,767 -4.23(-11.55%)
Apr 28, 2022 36.68 36.68 34.53 36.61 787,989 +0.14(+0.38%)
Apr 27, 2022 36.69 37.31 36.28 36.47 476,383 -0.55(-1.49%)
Apr 26, 2022 38.10 38.37 36.75 37.02 502,828 -1.26(-3.29%)
Apr 25, 2022 36.99 38.46 36.68 38.28 519,255 +1.02(+2.74%)
Apr 22, 2022 38.75 39.07 37.20 37.26 533,371 -1.82(-4.66%)
Apr 21, 2022 41.13 41.29 38.84 39.08 479,325 -1.87(-4.57%)
Apr 20, 2022 41.34 41.87 40.94 40.95 329,378 -0.23(-0.56%)
Apr 19, 2022 41.13 41.35 40.17 41.18 574,208 +0.59(+1.45%)
Apr 18, 2022 41.89 41.89 40.43 40.59 595,381 -0.81(-1.96%)
Apr 14, 2022 42.12 42.53 40.74 41.40 511,055 -0.95(-2.24%)
Apr 13, 2022 41.93 43.12 41.75 42.35 378,061 +0.46(+1.10%)
Apr 12, 2022 42.22 43.33 41.36 41.89 469,910 +0.06(+0.14%)
Apr 11, 2022 41.46 42.23 41.17 41.83 538,730 +0.20(+0.48%)
Apr 08, 2022 42.45 43.41 41.47 41.63 458,427 -0.65(-1.54%)
Apr 07, 2022 42.78 43.46 41.87 42.28 559,450 -0.97(-2.24%)
Apr 06, 2022 41.83 43.78 41.47 43.25 491,331 +1.17(+2.78%)
Apr 05, 2022 43.12 43.96 42.01 42.08 527,941 -1.13(-2.62%)
Apr 04, 2022 44.04 44.04 42.81 43.21 551,840 -0.42(-0.96%)
Apr 01, 2022 41.53 43.81 41.40 43.63 884,962 +2.57(+6.26%)
Mar 31, 2022 41.70 41.83 41.01 41.06 646,618 -0.72(-1.72%)
Mar 30, 2022 43.92 43.93 41.64 41.78 409,446 -2.18(-4.96%)
Mar 29, 2022 43.47 44.39 43.28 43.96 426,309 +1.01(+2.35%)
Mar 28, 2022 43.99 45.14 42.44 42.95 353,820 -1.25(-2.83%)
Mar 25, 2022 43.30 44.41 42.85 44.20 421,897 +1.02(+2.36%)
Mar 24, 2022 42.99 43.66 42.16 43.18 399,261 +0.68(+1.60%)
Mar 23, 2022 42.19 43.52 41.94 42.50 500,855 -0.02(-0.05%)
Mar 22, 2022 41.69 42.77 41.12 42.52 610,807 +1.02(+2.46%)
Mar 21, 2022 42.85 43.82 41.20 41.50 598,185 -1.26(-2.95%)
Mar 18, 2022 39.95 42.93 39.67 42.76 1,144,015 +3.08(+7.76%)
Mar 17, 2022 39.10 39.74 38.41 39.68 817,453 +0.54(+1.38%)
Mar 16, 2022 38.19 39.14 37.81 39.14 692,918 +0.93(+2.43%)
Mar 15, 2022 37.12 38.44 36.57 38.21 624,377 +1.18(+3.19%)
Mar 14, 2022 36.42 37.72 36.20 37.03 846,264 +0.55(+1.51%)
Mar 11, 2022 39.61 39.75 36.40 36.48 738,058 -3.06(-7.74%)
Mar 10, 2022 41.87 42.01 39.05 39.54 687,487 -2.66(-6.30%)
Mar 09, 2022 41.58 42.35 41.08 42.20 563,359 +0.92(+2.23%)
Mar 08, 2022 40.91 42.76 40.65 41.28 506,462 +0.11(+0.27%)
Mar 07, 2022 41.27 42.02 40.73 41.17 585,165 -0.42(-1.01%)
Mar 04, 2022 41.38 42.28 40.65 41.59 463,899 -0.40(-0.95%)
Mar 03, 2022 43.82 43.82 41.87 41.99 573,929 -1.57(-3.60%)
Mar 02, 2022 41.57 44.61 41.01 43.56 584,884 +2.03(+4.89%)
Mar 01, 2022 40.63 42.92 40.63 41.53 743,859 +0.15(+0.36%)
Feb 28, 2022 38.89 42.95 38.75 41.38 1,421,453 +1.74(+4.39%)
Feb 25, 2022 41.19 41.31 39.29 39.64 824,423 -2.70(-6.38%)
Feb 24, 2022 41.27 42.43 40.76 42.34 564,522 -0.13(-0.31%)
Feb 23, 2022 42.31 43.47 41.87 42.47 583,153 +0.24(+0.57%)
Feb 22, 2022 41.32 42.75 41.19 42.23 475,971 +0.41(+0.98%)
Feb 18, 2022 41.82 0 -0.64(-1.51%)
Feb 17, 2022 43.60 44.17 42.19 42.46 402,910 -1.77(-4.00%)
Feb 16, 2022 44.51 44.74 43.78 44.23 345,431 -0.60(-1.34%)
Feb 15, 2022 44.96 45.62 43.72 44.83 320,912 +0.20(+0.45%)
Feb 14, 2022 45.21 46.24 44.17 44.63 730,633 -1.11(-2.43%)
Feb 11, 2022 44.05 46.69 43.48 45.74 366,755 +2.30(+5.29%)
Feb 10, 2022 45.78 47.71 42.89 43.44 1,040,894 -3.24(-6.94%)
Feb 09, 2022 44.85 46.68 44.85 46.68 683,798 +1.84(+4.10%)
Feb 08, 2022 45.39 46.06 44.30 44.84 408,012 -0.83(-1.82%)
Feb 07, 2022 45.74 47.10 45.57 45.67 390,689 +0.37(+0.82%)
Feb 04, 2022 44.18 45.70 43.72 45.30 433,911 +0.70(+1.57%)
Feb 03, 2022 45.04 44.53 44.60 262,602 -0.56(-1.24%)
Feb 02, 2022 46.76 46.76 44.78 45.16 423,137 -1.88(-4.00%)
Feb 01, 2022 46.83 47.47 45.88 47.04 288,674 +0.24(+0.51%)
Jan 31, 2022 44.59 47.04 46.80 449,083 +1.50(+3.31%)
Jan 28, 2022 43.92 45.29 43.40 45.30 358,591 +1.06(+2.40%)
Jan 27, 2022 45.58 45.73 44.06 44.24 593,721 -0.88(-1.95%)
Jan 26, 2022 46.86 47.12 44.94 45.12 640,493 -1.30(-2.80%)
Jan 25, 2022 45.94 47.01 44.58 46.42 420,123 +0.22(+0.48%)
Jan 24, 2022 46.00 46.87 44.37 46.20 753,849 -0.77(-1.64%)
Jan 21, 2022 45.97 48.08 45.73 46.97 642,312 +0.45(+0.97%)
Jan 20, 2022 47.31 48.20 46.24 46.52 610,232 +0.93(+2.04%)
Jan 19, 2022 47.51 47.97 45.46 45.59 569,915 -1.64(-3.47%)
Jan 18, 2022 52.06 52.06 47.21 47.23 689,971 -4.99(-9.56%)
Jan 14, 2022 52.22 0 +2.74(+5.54%)
Jan 13, 2022 48.80 50.60 48.03 49.48 535,807 +0.94(+1.94%)
Jan 12, 2022 50.28 51.11 48.50 48.54 770,206 -2.35(-4.62%)
Jan 11, 2022 50.33 51.53 50.09 50.89 573,068 +0.69(+1.37%)
Jan 10, 2022 48.20 50.27 47.95 50.20 627,817 +1.42(+2.91%)
Jan 07, 2022 48.35 50.31 48.21 48.78 745,247 +0.43(+0.89%)
Jan 06, 2022 46.26 48.94 45.83 48.35 741,485 +2.09(+4.52%)
Jan 05, 2022 47.72 48.98 46.23 46.26 647,249 -0.91(-1.93%)
Jan 04, 2022 47.44 48.07 46.33 47.17 533,144 -0.80(-1.67%)
Jan 03, 2022 43.79 48.21 43.48 47.97 784,057 +4.50(+10.35%)
Dec 31, 2021 45.18 45.59 43.39 43.47 589,278 -1.67(-3.70%)
Dec 30, 2021 45.60 46.53 44.98 45.14 528,313 -0.50(-1.10%)
Dec 29, 2021 44.84 46.06 44.19 45.64 612,619 +0.70(+1.56%)
Dec 28, 2021 45.72 46.42 44.87 44.94 427,178 -0.70(-1.53%)
Dec 27, 2021 45.32 45.92 44.55 45.64 451,275 +0.12(+0.26%)
Dec 23, 2021 44.27 45.56 43.59 45.52 547,914 +0.83(+1.86%)
Dec 22, 2021 45.27 45.68 44.31 44.69 515,081 -1.13(-2.47%)
Dec 21, 2021 44.52 45.90 44.45 45.82 606,521 +1.46(+3.29%)
Dec 20, 2021 44.71 45.04 43.52 44.36 944,020 -0.68(-1.51%)
Dec 17, 2021 42.39 45.20 42.13 45.04 3,731,522 +2.51(+5.90%)
Dec 16, 2021 42.30 43.28 41.60 42.53 872,335 +0.24(+0.57%)
Dec 15, 2021 40.86 42.42 39.94 42.29 1,023,000 +1.45(+3.55%)
Dec 14, 2021 40.21 41.87 40.04 40.84 673,236 +0.39(+0.96%)
Dec 13, 2021 39.93 41.83 39.93 40.45 1,205,908 +0.40(+1.00%)
Dec 10, 2021 39.90 40.63 39.35 40.05 682,843 +0.06(+0.15%)
Dec 09, 2021 41.00 41.77 39.97 39.99 755,506 -1.32(-3.20%)
Dec 08, 2021 42.64 42.64 40.92 41.31 608,814 -0.89(-2.11%)
Dec 07, 2021 42.62 43.31 41.50 42.20 786,973 +0.21(+0.50%)
Dec 06, 2021 41.85 42.89 41.46 41.99 898,265 +0.10(+0.24%)
Dec 03, 2021 43.18 43.76 41.61 41.89 806,824 -0.83(-1.94%)
Dec 02, 2021 43.35 44.12 41.84 42.72 630,594 -0.91(-2.09%)
Dec 01, 2021 44.08 44.99 43.63 43.63 1,150,229 -0.49(-1.11%)
Nov 30, 2021 42.10 44.94 42.10 44.12 1,352,746 +2.02(+4.80%)
Nov 29, 2021 44.40 44.95 41.41 42.10 9,805,434 -2.11(-4.77%)
Nov 26, 2021 44.04 45.06 43.80 44.21 1,063,912 +1.04(+2.41%)
Nov 24, 2021 42.45 43.62 41.66 43.17 1,008,065 +0.57(+1.34%)
Nov 23, 2021 42.22 43.85 41.97 42.60 2,538,931 +2.73(+6.85%)
Nov 22, 2021 39.78 41.06 39.00 39.87 1,002,137 -0.20(-0.50%)
Nov 19, 2021 39.47 41.40 39.44 40.07 668,343 +0.66(+1.67%)
Nov 18, 2021 41.16 40.00 39.26 39.41 673,158 -1.49(-3.64%)
Nov 17, 2021 40.53 41.79 40.28 40.90 753,195 +0.05(+0.12%)
Nov 16, 2021 39.03 41.25 38.90 40.85 913,793 +2.94(+7.76%)
Nov 15, 2021 37.06 37.94 36.91 37.91 580,147 +0.97(+2.63%)
Nov 12, 2021 37.25 38.20 36.09 36.94 923,946 +1.50(+4.23%)
Nov 11, 2021 34.99 35.90 34.80 35.44 481,493 +0.34(+0.97%)
Nov 10, 2021 34.37 35.10 924,593 +0.01(+0.03%)
Nov 09, 2021 34.27 36.79 33.33 35.09 1,467,524 +0.57(+1.65%)
Nov 08, 2021 33.42 34.97 32.02 34.52 1,941,530 +1.41(+4.26%)
Nov 05, 2021 40.11 40.41 29.88 33.11 7,245,402 -19.50(-37.07%)
Nov 04, 2021 52.18 52.76 51.93 52.61 479,908 +0.02(+0.04%)
Nov 03, 2021 50.83 52.69 50.83 52.59 372,608 +1.61(+3.16%)
Nov 02, 2021 50.00 50.98 48.87 50.98 290,187 +1.05(+2.10%)
Nov 01, 2021 47.83 50.14 48.26 49.93 511,054 +2.26(+4.74%)
Oct 29, 2021 48.45 48.97 47.35 47.67 427,189 -1.12(-2.30%)
Oct 28, 2021 48.24 49.31 48.16 48.79 427,489 +0.56(+1.16%)
Oct 27, 2021 50.48 50.64 48.17 48.23 383,404 -2.15(-4.27%)
Oct 26, 2021 51.13 50.00 50.38 334,580 -0.48(-0.94%)
Oct 25, 2021 49.69 50.99 49.41 50.86 316,021 +1.01(+2.03%)
Oct 22, 2021 50.20 50.76 49.50 49.85 367,890 -0.74(-1.46%)
Oct 21, 2021 50.00 51.03 49.94 50.59 331,885 +0.82(+1.65%)
Oct 20, 2021 50.59 50.90 49.53 49.77 367,699 -1.25(-2.45%)
Oct 19, 2021 50.89 51.54 50.42 51.02 399,243 +0.61(+1.21%)
Oct 18, 2021 50.15 50.95 50.00 50.41 387,808 -0.28(-0.55%)
Oct 15, 2021 52.17 52.50 50.66 50.69 306,142 -0.76(-1.48%)
Oct 14, 2021 51.82 52.39 51.24 51.45 238,752 +0.09(+0.18%)
Oct 13, 2021 50.91 51.85 50.81 51.36 218,949 +0.28(+0.55%)
Oct 12, 2021 51.49 52.08 50.91 51.08 245,925 -0.50(-0.97%)
Oct 11, 2021 52.40 53.98 51.55 51.58 226,276 -0.88(-1.68%)
Oct 08, 2021 53.36 54.21 52.37 52.46 262,226 -0.85(-1.59%)
Oct 07, 2021 53.12 54.90 52.93 53.31 556,262 +0.72(+1.37%)
Oct 06, 2021 52.13 53.05 51.88 52.59 319,670 -0.42(-0.79%)
Oct 05, 2021 54.04 54.46 52.86 53.01 270,422 -0.47(-0.88%)
Oct 04, 2021 54.58 55.21 53.28 53.48 478,359 -1.53(-2.78%)
Oct 01, 2021 50.00 55.35 49.35 55.01 780,524 +4.94(+9.87%)
Sep 30, 2021 51.84 52.20 50.02 50.07 464,552 -1.63(-3.15%)
Sep 29, 2021 53.03 53.12 51.57 51.70 418,067 -1.45(-2.73%)
Sep 28, 2021 53.06 53.65 52.20 53.15 363,858 -0.29(-0.54%)
Sep 27, 2021 52.26 54.45 52.26 53.44 403,154 +1.05(+2.00%)
Sep 24, 2021 53.61 53.75 52.36 52.39 365,502 -1.45(-2.69%)
Sep 23, 2021 54.16 54.90 53.06 53.84 470,675 -0.01(-0.02%)
Sep 22, 2021 54.53 55.31 53.80 53.85 405,596 -0.54(-0.99%)
Sep 21, 2021 56.55 57.07 53.77 54.39 529,301 -1.97(-3.50%)
Sep 20, 2021 56.23 57.14 55.87 56.36 414,156 -0.78(-1.37%)
Sep 17, 2021 57.35 57.65 56.50 57.14 1,109,325 -0.33(-0.57%)
Sep 16, 2021 57.19 57.94 56.60 57.47 293,151 +0.32(+0.56%)
Sep 15, 2021 57.12 58.33 56.76 57.15 348,296 -0.09(-0.16%)
Sep 14, 2021 57.40 57.90 56.57 57.24 299,035 -0.14(-0.24%)
Sep 13, 2021 57.71 58.00 57.05 57.38 317,846 +0.29(+0.51%)
Sep 10, 2021 58.34 58.85 56.83 57.09 484,729 -1.41(-2.41%)
Sep 09, 2021 59.58 59.78 58.50 58.50 298,031 -1.33(-2.22%)
Sep 08, 2021 60.81 61.25 59.77 59.83 302,598 -0.95(-1.56%)
Sep 07, 2021 63.14 63.33 60.26 60.78 462,271 -2.43(-3.84%)
Sep 03, 2021 62.97 63.59 62.20 63.21 379,781 -0.20(-0.32%)
Sep 02, 2021 64.01 64.04 62.65 63.41 286,383 -0.25(-0.39%)
Sep 01, 2021 63.14 64.07 62.42 63.66 342,004 +0.58(+0.92%)
Aug 31, 2021 63.25 64.06 62.61 63.08 518,874 -0.74(-1.16%)
Aug 30, 2021 64.65 65.09 63.71 63.82 310,576 -0.34(-0.53%)
Aug 27, 2021 63.48 64.45 62.54 64.16 476,047 +1.31(+2.08%)
Aug 26, 2021 64.40 64.89 62.69 62.85 336,155 -1.48(-2.30%)
Aug 25, 2021 62.76 64.58 62.20 64.33 317,937 +1.57(+2.50%)
Aug 24, 2021 63.84 63.84 62.35 62.76 247,032 -0.91(-1.43%)
Aug 23, 2021 63.94 65.04 63.38 63.67 383,258 +0.44(+0.70%)
Aug 20, 2021 61.10 63.46 60.89 63.23 351,135 +2.18(+3.57%)
Aug 19, 2021 60.21 62.21 59.86 61.05 351,987 +0.29(+0.48%)
Aug 18, 2021 62.84 62.90 60.74 60.76 300,435 -1.90(-3.03%)
Aug 17, 2021 59.13 62.78 58.81 62.66 361,010 +2.80(+4.68%)
Aug 16, 2021 60.88 61.10 59.52 59.86 269,874 -1.72(-2.79%)
Aug 13, 2021 63.23 64.01 61.30 61.58 333,974 -1.11(-1.77%)
Aug 12, 2021 61.10 62.92 60.64 62.69 360,679 +2.24(+3.71%)
Aug 11, 2021 60.59 61.29 59.45 60.45 284,942 +0.09(+0.15%)
Aug 10, 2021 61.04 61.96 59.17 60.36 307,382 -0.89(-1.45%)
Aug 09, 2021 60.85 62.33 60.76 61.25 232,731 +0.44(+0.72%)
Aug 06, 2021 61.27 62.36 60.42 60.81 403,733 -0.74(-1.20%)
Aug 05, 2021 62.00 62.46 61.11 61.55 358,955 -0.49(-0.79%)
Aug 04, 2021 62.64 64.08 61.70 62.04 397,891 -1.34(-2.11%)
Aug 03, 2021 63.49 64.20 62.61 63.38 403,870 -0.34(-0.53%)
Aug 02, 2021 65.93 66.78 62.04 63.72 721,467 -2.18(-3.31%)
Jul 30, 2021 60.61 67.69 60.61 65.90 887,926 +0.68(+1.04%)
Jul 29, 2021 66.24 68.03 65.16 65.22 674,958 +0.06(+0.09%)
Jul 28, 2021 63.28 65.65 62.70 65.16 444,367 +2.45(+3.91%)
Jul 27, 2021 61.78 62.77 60.81 62.71 305,499 +0.34(+0.55%)
Jul 26, 2021 64.39 64.39 62.16 62.37 238,647 -2.02(-3.14%)
Jul 23, 2021 64.39 64.70 63.77 64.39 234,843 +0.74(+1.16%)
Jul 22, 2021 65.70 66.28 63.55 63.65 284,815 -2.40(-3.63%)
Jul 21, 2021 65.25 66.18 63.73 66.05 672,076 +0.93(+1.43%)
Jul 20, 2021 63.69 65.76 63.25 65.12 897,369 +1.44(+2.26%)
Jul 19, 2021 60.66 63.70 60.49 63.68 522,863 +1.25(+2.00%)
Jul 16, 2021 61.16 63.83 60.50 62.43 585,590 +2.00(+3.31%)
Jul 15, 2021 58.04 60.84 57.91 60.43 477,091 +1.84(+3.14%)
Jul 14, 2021 58.36 59.26 57.85 58.59 314,521 +0.67(+1.16%)
Jul 13, 2021 59.02 59.58 57.82 57.92 412,667 -1.82(-3.05%)
Jul 12, 2021 60.38 60.84 59.51 59.74 284,997 -0.41(-0.68%)
Jul 09, 2021 59.44 60.90 59.01 60.15 380,880 +1.08(+1.83%)
Jul 08, 2021 60.27 60.47 58.23 59.07 596,743 -2.46(-4.00%)
Jul 07, 2021 61.79 62.00 60.86 61.53 617,456 -0.14(-0.23%)
Jul 06, 2021 63.17 63.47 60.89 61.67 370,172 -2.09(-3.28%)
Jul 02, 2021 64.00 65.61 62.87 63.76 522,079 -0.27(-0.42%)
Jul 01, 2021 63.08 64.12 62.72 64.03 450,357 +1.04(+1.65%)
Jun 30, 2021 63.66 63.95 62.92 62.99 873,506 -1.01(-1.58%)
Jun 29, 2021 62.68 64.17 62.08 64.00 1,179,093 +1.32(+2.11%)
Jun 28, 2021 64.04 64.17 62.03 62.68 478,665 -0.69(-1.09%)
Jun 25, 2021 62.48 63.46 62.31 63.37 2,860,652 +1.52(+2.46%)
Jun 24, 2021 60.45 62.13 60.18 61.85 420,875 +1.80(+3.00%)
Jun 23, 2021 58.72 60.29 58.70 60.05 446,485 +1.20(+2.04%)
Jun 22, 2021 60.75 61.13 58.66 58.85 647,066 -2.24(-3.67%)
Jun 21, 2021 60.93 61.73 60.25 61.09 596,296 +0.54(+0.89%)
Jun 18, 2021 62.80 63.63 60.20 60.55 2,017,061 -2.57(-4.07%)
Jun 17, 2021 61.52 63.62 61.45 63.12 555,982 +1.16(+1.87%)
Jun 16, 2021 61.92 62.86 61.12 61.96 459,278 +0.39(+0.63%)
Jun 15, 2021 61.36 63.19 61.02 61.57 862,510 -0.22(-0.36%)
Jun 14, 2021 63.58 63.98 60.57 61.79 809,975 -1.72(-2.71%)
Jun 11, 2021 65.51 66.12 62.72 63.51 829,603 -1.97(-3.01%)
Jun 10, 2021 65.13 66.03 64.81 65.48 374,852 +0.42(+0.65%)
Jun 09, 2021 64.62 65.71 63.93 65.06 467,580 +1.15(+1.80%)
Jun 08, 2021 65.99 66.10 62.80 63.91 542,178 -1.58(-2.41%)
Jun 07, 2021 64.30 66.22 63.91 65.49 991,009 +1.09(+1.69%)
Jun 04, 2021 62.00 64.56 62.00 64.40 743,437 +2.76(+4.48%)
Jun 03, 2021 61.00 62.63 60.93 61.64 464,712 -0.14(-0.23%)
Jun 02, 2021 61.68 61.93 60.33 61.78 1,047,925 +0.04(+0.06%)
Jun 01, 2021 60.70 62.35 60.20 61.74 784,072 +1.09(+1.80%)
May 28, 2021 60.69 62.12 59.63 60.65 1,534,820 +2.85(+4.93%)
May 27, 2021 57.42 58.02 56.59 57.80 430,881 +0.35(+0.61%)
May 26, 2021 56.86 57.62 56.46 57.45 322,897 +0.84(+1.48%)
May 25, 2021 56.86 57.51 56.01 56.61 401,725 -0.26(-0.46%)
May 24, 2021 58.85 58.99 56.82 56.87 333,888 -1.63(-2.79%)
May 21, 2021 59.01 59.49 58.05 58.50 439,360 -0.14(-0.24%)
May 20, 2021 57.52 58.69 57.18 58.64 524,989 +1.95(+3.44%)
May 19, 2021 57.31 57.70 55.84 56.69 1,022,581 -1.54(-2.64%)
May 18, 2021 59.94 60.09 57.66 58.23 806,149 -2.06(-3.42%)
May 17, 2021 61.92 62.24 60.20 60.29 559,912 -1.71(-2.76%)
May 14, 2021 59.68 62.18 59.41 62.00 489,039 +3.50(+5.98%)
May 13, 2021 59.03 59.91 58.30 58.50 621,741 -0.10(-0.17%)
May 12, 2021 58.32 59.97 58.14 58.60 546,281 -0.20(-0.34%)
May 11, 2021 55.93 59.50 55.07 58.80 870,678 -1.07(-1.79%)
May 10, 2021 61.73 61.73 59.74 59.87 524,441 -1.75(-2.84%)
May 07, 2021 61.41 62.50 61.10 61.62 432,564 +0.77(+1.27%)
May 06, 2021 60.00 61.88 59.90 60.85 965,314 -0.16(-0.26%)
May 05, 2021 60.14 62.37 58.79 61.01 735,357 +1.91(+3.23%)
May 04, 2021 60.85 61.23 58.83 59.10 929,681 -2.49(-4.04%)
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.