Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 24.18 24.43 23.65 24.02 686,803 -0.18(-0.74%)
Aug 30, 2022 24.91 24.97 24.12 24.20 764,953 -0.41(-1.67%)
Aug 29, 2022 25.09 25.76 24.59 24.61 656,696 -1.01(-3.94%)
Aug 26, 2022 27.35 27.35 25.21 25.62 665,781 -1.88(-6.84%)
Aug 25, 2022 27.29 27.63 27.06 27.50 529,586 +0.50(+1.85%)
Aug 24, 2022 27.09 27.51 26.79 27.00 530,850 -0.29(-1.06%)
Aug 23, 2022 27.27 27.57 26.88 27.29 456,012 +0.00(+0.00%)
Aug 22, 2022 27.71 27.93 27.15 27.29 467,428 -0.82(-2.92%)
Aug 19, 2022 28.38 28.52 27.86 28.11 372,253 -0.39(-1.37%)
Aug 18, 2022 28.65 28.68 28.01 28.50 598,180 +0.07(+0.25%)
Aug 17, 2022 28.99 29.26 28.43 28.43 529,101 -0.96(-3.27%)
Aug 16, 2022 30.36 30.36 29.05 29.39 725,350 -1.11(-3.64%)
Aug 15, 2022 29.78 30.50 29.56 30.50 831,290 +0.00(+0.00%)
Aug 12, 2022 30.45 30.87 29.60 30.50 1,133,343 +0.61(+2.04%)
Aug 11, 2022 30.51 30.94 29.59 29.89 831,058 -0.61(-2.00%)
Aug 10, 2022 30.48 30.60 29.70 30.50 551,129 +0.78(+2.62%)
Aug 09, 2022 30.01 30.68 29.36 29.72 721,618 -0.83(-2.72%)
Aug 08, 2022 31.85 32.15 30.55 30.55 611,602 -1.10(-3.48%)
Aug 05, 2022 31.65 32.07 31.03 31.65 841,474 -1.09(-3.33%)
Aug 04, 2022 31.02 32.76 30.60 32.74 1,010,269 +2.02(+6.58%)
Aug 03, 2022 30.75 31.41 30.03 30.72 857,214 +0.46(+1.52%)
Aug 02, 2022 33.31 33.37 27.13 30.26 1,560,672 -3.97(-11.60%)
Aug 01, 2022 34.61 35.26 34.04 34.23 582,280 -0.41(-1.18%)
Jul 29, 2022 35.61 36.02 34.13 34.64 558,515 -1.16(-3.24%)
Jul 28, 2022 35.34 36.14 34.72 35.80 527,075 +0.28(+0.79%)
Jul 27, 2022 34.39 35.63 33.66 35.52 806,504 +1.13(+3.29%)
Jul 26, 2022 33.06 34.77 32.68 34.39 768,408 +1.18(+3.55%)
Jul 25, 2022 33.30 33.55 31.76 33.21 666,714 +1.96(+6.27%)
Jul 22, 2022 31.81 31.88 30.90 31.25 438,994 -0.37(-1.17%)
Jul 21, 2022 31.41 31.62 30.67 31.62 408,995 -0.02(-0.06%)
Jul 20, 2022 31.60 32.48 31.02 31.64 328,085 -0.24(-0.75%)
Jul 19, 2022 31.14 31.91 30.73 31.88 466,808 +1.72(+5.70%)
Jul 18, 2022 30.89 31.63 29.95 30.16 459,347 -0.37(-1.21%)
Jul 15, 2022 29.88 30.99 29.27 30.53 461,481 +1.26(+4.30%)
Jul 14, 2022 31.00 31.13 29.06 29.27 413,054 -2.23(-7.08%)
Jul 13, 2022 30.53 31.70 30.52 31.50 921,822 +0.19(+0.61%)
Jul 12, 2022 32.19 32.32 30.99 31.31 529,227 -0.85(-2.64%)
Jul 11, 2022 33.50 33.50 32.12 32.16 498,558 -1.53(-4.54%)
Jul 08, 2022 33.18 33.95 32.98 33.69 321,260 +0.24(+0.72%)
Jul 07, 2022 33.25 33.57 32.68 33.45 383,266 +0.61(+1.86%)
Jul 06, 2022 33.11 33.54 32.54 32.84 359,493 -0.42(-1.26%)
Jul 05, 2022 31.40 33.27 30.97 33.26 622,755 +1.43(+4.49%)
Jul 01, 2022 31.05 32.06 30.41 31.83 448,471 +0.79(+2.55%)
Jun 30, 2022 30.40 31.81 30.04 31.04 545,932 +0.51(+1.67%)
Jun 29, 2022 31.43 31.43 30.20 30.53 386,009 -0.72(-2.30%)
Jun 28, 2022 32.93 33.05 31.16 31.25 404,629 -1.40(-4.29%)
Jun 27, 2022 32.44 32.95 32.12 32.65 448,853 -0.11(-0.34%)
Jun 24, 2022 32.85 33.15 31.95 32.76 783,681 +0.42(+1.30%)
Jun 23, 2022 30.58 32.35 30.58 32.34 558,536 +2.17(+7.19%)
Jun 22, 2022 28.64 30.52 28.64 30.17 427,620 +1.02(+3.50%)
Jun 21, 2022 29.09 29.78 28.61 29.15 526,165 +0.60(+2.10%)
Jun 17, 2022 27.55 28.84 27.55 28.55 1,687,605 +1.13(+4.12%)
Jun 16, 2022 27.56 27.80 26.85 27.42 453,534 -0.98(-3.45%)
Jun 15, 2022 27.83 28.71 27.41 28.40 553,405 +0.72(+2.60%)
Jun 14, 2022 28.08 28.64 27.31 27.68 570,454 -0.65(-2.29%)
Jun 13, 2022 29.34 29.70 28.06 28.33 644,845 -1.58(-5.28%)
Jun 10, 2022 30.84 31.05 29.62 29.91 546,147 -1.59(-5.05%)
Jun 09, 2022 31.63 32.20 31.15 31.50 578,503 -0.45(-1.41%)
Jun 08, 2022 32.09 32.76 31.70 31.95 571,147 -0.43(-1.33%)
Jun 07, 2022 30.42 32.48 30.18 32.38 656,788 +1.58(+5.13%)
Jun 06, 2022 32.18 32.18 30.65 30.80 791,206 -1.44(-4.47%)
Jun 03, 2022 32.46 32.99 31.38 32.24 568,894 -0.53(-1.62%)
Jun 02, 2022 32.20 32.85 31.31 32.77 432,399 +0.60(+1.87%)
Jun 01, 2022 32.71 33.00 31.51 32.17 714,962 -0.79(-2.40%)
May 31, 2022 34.89 34.99 32.82 32.96 967,432 -2.26(-6.42%)
May 27, 2022 32.30 35.26 31.60 35.22 1,125,287 +3.03(+9.41%)
May 26, 2022 33.41 34.00 32.00 32.19 890,044 -1.55(-4.59%)
May 25, 2022 33.36 34.67 32.76 33.74 854,648 +0.41(+1.23%)
May 24, 2022 35.53 36.27 32.94 33.33 1,372,541 -3.34(-9.11%)
May 23, 2022 40.45 40.45 36.48 36.67 4,157,086 +1.34(+3.79%)
May 20, 2022 33.75 37.20 33.22 35.33 3,258,541 +3.64(+11.49%)
May 19, 2022 32.59 33.54 31.34 31.69 1,085,447 +3.35(+11.82%)
May 18, 2022 29.29 29.55 28.11 28.34 586,883 -1.33(-4.48%)
May 17, 2022 29.18 29.83 28.88 29.67 411,163 +1.05(+3.67%)
May 16, 2022 28.83 29.46 27.90 28.62 423,749 -0.12(-0.42%)
May 13, 2022 29.44 29.54 28.25 28.74 550,289 -0.34(-1.17%)
May 12, 2022 27.92 29.20 27.61 29.08 827,489 +1.11(+3.97%)
May 11, 2022 29.99 30.52 27.84 27.97 803,470 -2.43(-7.99%)
May 10, 2022 30.56 31.31 30.04 30.40 763,268 -0.27(-0.88%)
May 09, 2022 31.00 31.70 30.31 30.67 956,430 -0.80(-2.54%)
May 06, 2022 32.02 32.38 31.25 31.47 659,255 -0.81(-2.51%)
May 05, 2022 33.41 33.41 31.42 32.28 1,047,849 -1.57(-4.64%)
May 04, 2022 33.09 34.01 32.07 33.85 643,134 +0.48(+1.44%)
May 03, 2022 33.41 34.02 32.45 33.37 624,521 -0.41(-1.21%)
May 02, 2022 32.01 33.87 31.52 33.78 1,057,868 +1.40(+4.32%)
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%)
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.