Emergent Biosolutions (NY: EBS )

2.538 -0.052 (-2.02%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.48 20.79 20.07 20.65 147,271 -0.12(-0.58%)
Jul 28, 2011 21.18 21.41 20.74 20.77 174,160 -0.35(-1.66%)
Jul 27, 2011 21.12 21.31 20.98 21.12 194,923 -0.12(-0.56%)
Jul 26, 2011 21.23 21.32 21.05 21.24 124,369 +0.04(+0.19%)
Jul 25, 2011 21.20 21.47 21.11 21.20 98,119 -0.27(-1.26%)
Jul 22, 2011 21.51 21.58 21.40 21.47 117,447 -0.23(-1.06%)
Jul 21, 2011 21.32 21.77 21.19 21.70 154,054 +0.55(+2.60%)
Jul 20, 2011 21.84 21.84 20.91 21.15 196,311 -0.60(-2.76%)
Jul 19, 2011 21.44 21.82 21.10 21.75 168,672 +0.51(+2.40%)
Jul 18, 2011 21.75 21.75 21.08 21.24 112,458 -0.52(-2.39%)
Jul 15, 2011 22.15 22.32 21.51 21.76 157,962 -0.30(-1.36%)
Jul 14, 2011 22.84 22.84 22.04 22.06 218,257 -0.57(-2.52%)
Jul 13, 2011 21.41 22.66 21.41 22.63 314,558 +1.31(+6.14%)
Jul 12, 2011 20.91 21.53 20.81 21.32 170,173 +0.25(+1.19%)
Jul 11, 2011 21.59 21.62 20.63 21.07 238,927 -0.71(-3.26%)
Jul 08, 2011 21.89 21.91 21.31 21.78 248,707 -0.35(-1.58%)
Jul 07, 2011 22.41 22.41 22.07 22.13 154,358 -0.10(-0.45%)
Jul 06, 2011 22.50 22.50 21.96 22.23 150,233 -0.28(-1.24%)
Jul 05, 2011 22.52 22.55 22.15 22.51 100,441 +0.04(+0.18%)
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.