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 (%)
Sep 30, 2009 18.62 18.62 17.05 17.66 387,341 -0.07(-0.39%)
Sep 29, 2009 18.21 18.21 17.70 17.73 123,132 -0.25(-1.40%)
Sep 28, 2009 18.33 18.50 17.93 17.98 164,832 -0.43(-2.33%)
Sep 25, 2009 18.06 18.41 18.00 18.41 162,638 +0.41(+2.28%)
Sep 24, 2009 18.18 18.29 17.52 18.00 223,618 -0.18(-0.99%)
Sep 23, 2009 18.17 19.00 18.10 18.18 276,871 -0.17(-0.93%)
Sep 22, 2009 19.02 19.10 17.55 18.35 563,685 -0.87(-4.53%)
Sep 21, 2009 19.16 19.54 19.02 19.22 184,769 +0.02(+0.10%)
Sep 18, 2009 19.60 19.65 19.20 19.20 185,485 -0.46(-2.34%)
Sep 17, 2009 19.89 19.95 19.53 19.66 139,087 -0.18(-0.91%)
Sep 16, 2009 19.76 19.92 19.54 19.84 221,543 +0.08(+0.40%)
Sep 15, 2009 19.84 19.88 19.33 19.76 281,089 +0.47(+2.44%)
Sep 14, 2009 19.19 19.48 19.09 19.29 180,236 -0.03(-0.16%)
Sep 11, 2009 19.35 19.54 19.10 19.32 200,342 -0.05(-0.26%)
Sep 10, 2009 19.66 19.73 18.54 19.37 258,250 -0.12(-0.62%)
Sep 09, 2009 18.14 19.60 17.97 19.49 688,635 +1.91(+10.86%)
Sep 08, 2009 17.85 18.02 17.50 17.58 139,136 -0.26(-1.46%)
Sep 04, 2009 17.54 18.09 17.28 17.84 296,857 +0.30(+1.71%)
Sep 03, 2009 18.32 18.37 17.24 17.54 222,969 -0.53(-2.93%)
Sep 02, 2009 17.94 18.43 17.82 18.07 259,375 +0.16(+0.89%)
Sep 01, 2009 18.60 18.89 17.75 17.91 317,551 -0.62(-3.35%)
Aug 31, 2009 17.83 18.56 17.48 18.53 192,075 +0.66(+3.69%)
Aug 28, 2009 18.52 18.64 17.81 17.87 148,570 -0.62(-3.35%)
Aug 27, 2009 19.20 19.20 17.61 18.49 333,558 -0.66(-3.45%)
Aug 26, 2009 18.84 19.29 18.66 19.15 196,186 +0.24(+1.27%)
Aug 25, 2009 18.68 19.16 18.62 18.91 398,539 +0.30(+1.61%)
Aug 24, 2009 17.83 18.68 17.80 18.61 357,872 +0.86(+4.85%)
Aug 21, 2009 16.87 17.78 16.87 17.75 302,235 +1.01(+6.03%)
Aug 20, 2009 16.64 16.89 16.50 16.74 137,061 +0.03(+0.18%)
Aug 19, 2009 16.15 16.89 16.14 16.71 180,023 +0.45(+2.77%)
Aug 18, 2009 16.18 16.75 16.12 16.26 253,696 -0.74(-4.33%)
Aug 17, 2009 17.00 17.10 16.08 17.00 303,533 -0.37(-2.15%)
Aug 14, 2009 17.28 17.60 16.92 17.37 150,429 -0.05(-0.29%)
Aug 13, 2009 17.33 17.53 17.19 17.42 199,056 +0.08(+0.46%)
Aug 12, 2009 16.75 17.47 16.21 17.34 370,441 +0.43(+2.54%)
Aug 11, 2009 17.15 17.62 16.59 16.91 350,300 -0.47(-2.70%)
Aug 10, 2009 16.30 17.39 16.24 17.38 467,865 +1.17(+7.22%)
Aug 07, 2009 14.69 16.74 14.68 16.21 1,162,173 +2.28(+16.37%)
Aug 06, 2009 14.59 14.65 13.52 13.93 303,312 -0.58(-4.00%)
Aug 05, 2009 14.55 14.69 14.25 14.51 75,834 +0.04(+0.28%)
Aug 04, 2009 14.36 14.73 14.18 14.47 249,863 +0.10(+0.70%)
Aug 03, 2009 14.38 14.47 13.95 14.37 197,139 +0.01(+0.07%)
Jul 31, 2009 14.50 14.84 14.16 14.36 174,408 -0.24(-1.64%)
Jul 30, 2009 14.96 15.10 14.53 14.60 214,846 -0.39(-2.60%)
Jul 29, 2009 14.86 15.09 14.66 14.99 245,527 -0.01(-0.07%)
Jul 28, 2009 14.95 15.00 14.85 15.00 129,889 +0.01(+0.07%)
Jul 27, 2009 14.76 15.00 14.61 14.99 112,395 +0.07(+0.47%)
Jul 24, 2009 14.59 14.98 14.45 14.92 117,483 +0.29(+1.98%)
Jul 23, 2009 14.49 14.75 14.30 14.63 156,372 +0.16(+1.11%)
Jul 22, 2009 14.52 14.75 14.40 14.47 142,623 -0.06(-0.41%)
Jul 21, 2009 13.70 14.74 13.64 14.53 214,236 +0.57(+4.08%)
Jul 20, 2009 13.55 13.99 13.36 13.96 238,626 +0.51(+3.79%)
Jul 17, 2009 12.92 13.51 12.92 13.45 207,371 +0.38(+2.91%)
Jul 16, 2009 12.49 13.20 12.42 13.07 266,865 +0.58(+4.64%)
Jul 15, 2009 12.43 12.57 12.21 12.49 401,875 +0.11(+0.89%)
Jul 14, 2009 12.51 12.60 12.09 12.38 277,745 -0.14(-1.12%)
Jul 13, 2009 12.97 13.05 12.43 12.52 211,019 -0.48(-3.69%)
Jul 10, 2009 12.75 13.01 12.15 13.00 231,006 +0.29(+2.28%)
Jul 09, 2009 12.78 12.90 12.50 12.71 232,334 -0.14(-1.09%)
Jul 08, 2009 13.34 13.44 12.40 12.85 329,584 -0.46(-3.46%)
Jul 07, 2009 13.77 13.77 13.26 13.31 177,984 -0.46(-3.34%)
Jul 06, 2009 13.80 14.03 13.60 13.77 185,526 -0.13(-0.94%)
Jul 02, 2009 13.51 14.20 13.12 13.90 322,498 +0.24(+1.76%)
Jul 01, 2009 14.35 14.39 13.60 13.66 273,778 -0.67(-4.68%)
Jun 30, 2009 14.42 14.74 14.25 14.33 168,718 -0.19(-1.31%)
Jun 29, 2009 14.71 14.71 14.10 14.52 135,813 +0.02(+0.14%)
Jun 26, 2009 14.49 14.59 13.92 14.50 537,900 +0.01(+0.07%)
Jun 25, 2009 14.28 14.49 14.21 14.49 193,649 +0.08(+0.56%)
Jun 24, 2009 14.31 14.48 14.15 14.41 169,190 +0.25(+1.77%)
Jun 23, 2009 13.94 14.31 13.93 14.16 521,047 +0.12(+0.85%)
Jun 22, 2009 14.76 14.95 13.99 14.04 458,814 -0.83(-5.58%)
Jun 19, 2009 14.70 14.99 14.70 14.87 284,517 +0.27(+1.85%)
Jun 18, 2009 14.62 15.07 14.53 14.60 413,359 -0.07(-0.48%)
Jun 17, 2009 14.10 14.88 14.04 14.67 446,983 +0.68(+4.86%)
Jun 16, 2009 14.18 14.18 13.81 13.99 334,625 -0.14(-0.99%)
Jun 15, 2009 14.30 14.43 13.85 14.13 421,890 -0.19(-1.33%)
Jun 12, 2009 14.09 14.55 13.85 14.32 305,604 +0.21(+1.49%)
Jun 11, 2009 14.02 14.96 13.96 14.11 811,508 +0.30(+2.17%)
Jun 10, 2009 13.85 15.31 13.24 13.81 2,475,391 +0.08(+0.58%)
Jun 09, 2009 13.71 13.80 13.44 13.73 327,682 +0.23(+1.70%)
Jun 08, 2009 13.48 13.59 13.24 13.50 472,768 -0.19(-1.39%)
Jun 05, 2009 12.99 13.77 12.82 13.69 784,351 +0.90(+7.04%)
Jun 04, 2009 12.31 12.88 12.09 12.79 603,441 +0.41(+3.31%)
Jun 03, 2009 11.90 12.50 11.68 12.38 834,961 +0.58(+4.92%)
Jun 02, 2009 11.79 12.00 11.59 11.80 1,055,491 +0.26(+2.25%)
Jun 01, 2009 11.17 11.67 11.15 11.54 461,335 +0.60(+5.48%)
May 29, 2009 10.66 10.94 10.60 10.94 173,632 +0.23(+2.15%)
May 28, 2009 10.94 10.97 10.50 10.71 347,146 -0.16(-1.47%)
May 27, 2009 10.88 11.09 10.83 10.87 281,519 -0.02(-0.18%)
May 26, 2009 10.81 11.13 10.60 10.89 479,778 -0.07(-0.64%)
May 22, 2009 11.35 11.35 10.66 10.96 413,945 -0.38(-3.35%)
May 21, 2009 11.61 11.70 11.05 11.34 389,095 -0.33(-2.83%)
May 20, 2009 12.07 12.31 11.60 11.67 357,247 -0.16(-1.35%)
May 19, 2009 12.04 12.25 11.64 11.83 542,766 -0.26(-2.15%)
May 18, 2009 12.07 12.16 11.66 12.09 919,858 +0.44(+3.78%)
May 15, 2009 11.60 12.22 11.43 11.65 899,552 +0.09(+0.78%)
May 14, 2009 11.36 11.71 11.27 11.56 688,838 +0.06(+0.52%)
May 13, 2009 11.67 11.95 11.28 11.50 871,207 -0.16(-1.37%)
May 12, 2009 12.59 12.75 11.57 11.66 1,036,162 -0.52(-4.27%)
May 11, 2009 11.09 12.20 10.86 12.18 1,556,717 +1.17(+10.63%)
May 08, 2009 10.74 11.44 10.74 11.01 1,522,966 +1.39(+14.45%)
May 07, 2009 9.750 10.16 9.550 9.620 620,679 -0.08(-0.82%)
May 06, 2009 10.39 10.61 9.150 9.700 1,085,624 -0.68(-6.55%)
May 05, 2009 10.21 10.60 10.06 10.38 646,452 +0.17(+1.67%)
May 04, 2009 10.31 10.60 10.07 10.21 534,239 -0.08(-0.78%)
May 01, 2009 11.07 11.11 10.09 10.29 589,852 -0.42(-3.92%)
Apr 30, 2009 10.24 11.62 10.16 10.71 1,290,478 +0.81(+8.18%)
Apr 29, 2009 10.08 10.19 9.700 9.900 457,516 -0.14(-1.39%)
Apr 28, 2009 10.02 10.38 10.00 10.04 327,517 -0.01(-0.10%)
Apr 27, 2009 10.45 10.72 10.00 10.05 659,915 -0.21(-2.05%)
Apr 24, 2009 10.52 10.74 10.00 10.26 838,970 -0.36(-3.39%)
Apr 23, 2009 11.01 11.21 10.50 10.62 489,570 -0.38(-3.45%)
Apr 22, 2009 11.73 11.77 10.93 11.00 575,970 -0.45(-3.93%)
Apr 21, 2009 10.92 11.57 10.74 11.45 776,988 +0.87(+8.22%)
Apr 20, 2009 11.34 11.34 10.35 10.58 614,703 -0.76(-6.70%)
Apr 17, 2009 11.36 11.78 11.00 11.34 880,386 +0.40(+3.66%)
Apr 16, 2009 12.00 12.00 9.780 10.94 2,563,597 -1.34(-10.91%)
Apr 15, 2009 12.06 12.60 12.00 12.28 433,690 +0.20(+1.66%)
Apr 14, 2009 12.88 12.96 12.00 12.08 581,204 -0.89(-6.86%)
Apr 13, 2009 12.71 13.09 12.20 12.97 594,927 +0.12(+0.93%)
Apr 09, 2009 13.05 13.10 12.52 12.85 518,549 -0.10(-0.77%)
Apr 08, 2009 13.22 13.46 12.64 12.95 672,423 -0.24(-1.82%)
Apr 07, 2009 12.38 13.58 12.13 13.19 837,072 +0.85(+6.89%)
Apr 06, 2009 12.06 12.92 11.71 12.34 552,211 +0.05(+0.41%)
Apr 03, 2009 12.49 12.98 11.55 12.29 1,119,282 -0.24(-1.92%)
Apr 02, 2009 13.53 13.70 12.37 12.53 542,189 -0.87(-6.49%)
Apr 01, 2009 13.47 13.47 12.52 13.40 615,696 -0.11(-0.81%)
Mar 31, 2009 13.70 13.98 13.29 13.51 465,936 +0.04(+0.30%)
Mar 30, 2009 13.87 13.87 13.05 13.47 512,598 -0.93(-6.46%)
Mar 26, 2009 14.08 14.61 14.00 14.40 555,766 +0.19(+1.34%)
Mar 25, 2009 15.19 15.19 13.73 14.21 972,165 -0.94(-6.20%)
Mar 24, 2009 13.21 15.18 12.23 15.15 2,234,161 +1.75(+13.06%)
Mar 23, 2009 13.13 13.40 13.02 13.40 771,182 +0.80(+6.35%)
Mar 20, 2009 13.00 13.38 12.38 12.60 668,059 -0.99(-7.28%)
Mar 19, 2009 14.36 14.50 12.72 13.59 955,378 -0.79(-5.49%)
Mar 18, 2009 14.96 14.96 14.24 14.38 604,275 -0.58(-3.88%)
Mar 17, 2009 14.66 14.96 14.49 14.96 785,543 +0.08(+0.54%)
Mar 16, 2009 16.72 16.72 14.86 14.88 751,427 -1.58(-9.60%)
Mar 13, 2009 16.41 16.74 15.29 16.46 0 +0.21(+1.29%)
Mar 12, 2009 16.50 16.96 15.85 16.25 1,096,200 -0.44(-2.64%)
Mar 11, 2009 18.52 18.81 16.31 16.69 1,074,952 -1.80(-9.73%)
Mar 10, 2009 19.14 19.93 18.43 18.49 672,659 -0.41(-2.17%)
Mar 09, 2009 19.53 19.83 18.68 18.90 1,058,715 -1.01(-5.07%)
Mar 06, 2009 17.76 20.01 17.76 19.91 0 +2.52(+14.49%)
Mar 05, 2009 18.11 18.23 17.22 17.39 572,998 -0.86(-4.71%)
Mar 04, 2009 18.23 18.58 17.90 18.25 431,081 +0.01(+0.05%)
Mar 02, 2009 19.00 19.31 18.03 18.24 772,976 -1.07(-5.54%)
Feb 27, 2009 20.04 20.20 18.38 19.31 0 -1.23(-5.99%)
Feb 26, 2009 21.43 21.77 20.42 20.54 559,794 -0.83(-3.88%)
Feb 25, 2009 22.13 22.23 21.15 21.37 512,010 -0.75(-3.39%)
Feb 24, 2009 21.05 22.19 21.05 22.12 527,783 +1.09(+5.18%)
Feb 23, 2009 21.06 21.57 20.44 21.03 563,105 +0.01(+0.05%)
Feb 20, 2009 21.02 21.44 20.89 21.02 557,299 -0.27(-1.27%)
Feb 19, 2009 22.49 22.65 21.10 21.29 730,701 -1.09(-4.87%)
Feb 18, 2009 24.39 24.67 22.25 22.38 653,404 -1.82(-7.52%)
Feb 17, 2009 24.21 24.47 23.29 24.20 752,994 -0.87(-3.47%)
Feb 13, 2009 25.10 25.33 24.35 25.07 473,348 +0.06(+0.24%)
Feb 12, 2009 23.73 25.03 23.23 25.01 654,290 +1.33(+5.62%)
Feb 11, 2009 22.51 23.68 22.51 23.68 549,032 +1.18(+5.24%)
Feb 10, 2009 23.29 23.37 22.22 22.50 473,843 -0.70(-3.02%)
Feb 09, 2009 23.42 23.49 22.75 23.20 349,581 -0.03(-0.13%)
Feb 06, 2009 22.99 23.51 22.74 23.23 595,535 +0.52(+2.29%)
Feb 05, 2009 21.78 22.88 21.27 22.71 586,009 +0.69(+3.13%)
Feb 04, 2009 21.78 22.41 21.73 22.02 599,503 +0.05(+0.23%)
Feb 03, 2009 21.78 22.41 21.68 21.97 913,594 +0.24(+1.10%)
Feb 02, 2009 21.72 22.37 21.33 21.73 615,376 -0.20(-0.91%)
Jan 30, 2009 22.39 22.66 21.53 21.93 0 -0.26(-1.17%)
Jan 29, 2009 20.91 23.11 20.74 22.19 1,069,214 +1.00(+4.72%)
Jan 28, 2009 22.65 22.65 20.87 21.19 921,441 -1.01(-4.55%)
Jan 27, 2009 22.78 22.88 21.29 22.20 803,470 -0.50(-2.20%)
Jan 26, 2009 23.01 23.34 22.11 22.70 560,401 -0.57(-2.45%)
Jan 23, 2009 23.08 23.75 22.85 23.27 470,231 +0.06(+0.26%)
Jan 22, 2009 23.94 23.94 22.95 23.21 372,959 -0.79(-3.29%)
Jan 21, 2009 23.00 24.00 22.84 24.00 706,558 +1.15(+5.03%)
Jan 20, 2009 22.86 23.61 22.82 22.85 682,691 -0.56(-2.39%)
Jan 16, 2009 23.46 23.60 22.75 23.41 1,112,023 +0.08(+0.34%)
Jan 15, 2009 22.04 23.57 22.01 23.33 909,024 +0.79(+3.50%)
Jan 14, 2009 22.60 22.66 21.33 22.54 1,111,027 -0.29(-1.27%)
Jan 13, 2009 22.23 23.24 21.15 22.83 1,046,277 +0.21(+0.93%)
Jan 12, 2009 23.36 24.13 22.50 22.62 854,253 -1.10(-4.64%)
Jan 09, 2009 22.00 24.41 20.01 23.72 2,537,738 -2.07(-8.03%)
Jan 08, 2009 25.63 25.90 24.96 25.79 580,228 +0.19(+0.74%)
Jan 07, 2009 25.00 25.99 24.85 25.60 739,701 +0.36(+1.43%)
Jan 06, 2009 26.30 26.79 24.53 25.24 1,027,301 -1.02(-3.88%)
Jan 05, 2009 25.00 26.38 24.11 26.26 817,531 +1.17(+4.66%)
Jan 02, 2009 26.74 27.00 24.66 25.09 0 -1.02(-3.91%)
Jan 01, 2009 25.93 26.40 25.51 26.11 0 +0.00(+0.00%)
Dec 31, 2008 25.93 26.40 25.51 26.11 753,401 +0.18(+0.69%)
Dec 30, 2008 23.38 26.00 23.38 25.93 793,678 +2.55(+10.91%)
Dec 29, 2008 25.93 25.93 23.10 23.38 799,271 -2.07(-8.13%)
Dec 26, 2008 24.75 25.64 24.75 25.45 420,203 +0.96(+3.92%)
Dec 24, 2008 24.68 25.00 24.10 24.49 314,418 -0.43(-1.73%)
Dec 23, 2008 24.76 25.25 24.39 24.92 513,042 +0.17(+0.69%)
Dec 22, 2008 26.00 26.35 24.02 24.75 742,130 -0.61(-2.41%)
Dec 19, 2008 25.98 26.11 25.10 25.36 733,074 +0.06(+0.24%)
Dec 18, 2008 25.23 25.50 24.00 25.30 739,968 +1.25(+5.20%)
Dec 17, 2008 22.73 24.37 22.73 24.05 646,154 +1.34(+5.90%)
Dec 16, 2008 23.07 23.40 22.12 22.71 520,539 +0.24(+1.07%)
Dec 15, 2008 24.73 24.79 22.10 22.47 503,458 -1.64(-6.80%)
Dec 12, 2008 22.12 24.11 21.00 24.11 779,960 +0.66(+2.81%)
Dec 11, 2008 25.25 25.50 23.11 23.45 628,670 -1.66(-6.61%)
Dec 10, 2008 24.40 25.44 24.37 25.11 596,576 +1.34(+5.64%)
Dec 09, 2008 24.97 25.71 23.75 23.77 765,215 -0.61(-2.50%)
Dec 08, 2008 23.94 25.25 23.51 24.38 806,743 +1.52(+6.65%)
Dec 05, 2008 21.78 23.02 20.52 22.86 1,001,295 +0.94(+4.29%)
Dec 04, 2008 23.68 23.97 21.84 21.92 1,097,900 -1.71(-7.24%)
Dec 03, 2008 23.81 25.93 23.35 23.63 1,098,275 -0.61(-2.52%)
Dec 02, 2008 22.80 24.24 22.50 24.24 1,159,054 +1.87(+8.36%)
Dec 01, 2008 23.49 23.85 21.99 22.37 843,590 -0.25(-1.11%)
Nov 28, 2008 21.66 23.21 21.10 22.62 628,090 +1.16(+5.41%)
Nov 26, 2008 20.71 22.41 20.30 21.46 1,072,613 +0.24(+1.13%)
Nov 25, 2008 20.06 21.38 19.39 21.22 682,645 +1.36(+6.85%)
Nov 24, 2008 17.55 20.00 17.14 19.86 689,258 +2.42(+13.88%)
Nov 21, 2008 18.33 19.92 16.75 17.44 811,436 -0.71(-3.91%)
Nov 20, 2008 19.71 19.71 18.09 18.15 631,910 -1.91(-9.52%)
Nov 19, 2008 20.44 20.63 19.64 20.06 611,009 -0.28(-1.38%)
Nov 18, 2008 18.80 20.34 18.80 20.34 674,072 +1.72(+9.24%)
Nov 17, 2008 18.75 19.49 17.27 18.62 402,163 +0.25(+1.36%)
Nov 14, 2008 20.12 20.49 18.36 18.37 388,135 -1.54(-7.73%)
Nov 13, 2008 19.40 20.00 17.00 19.91 1,124,589 -0.09(-0.45%)
Nov 12, 2008 19.79 20.84 19.40 20.00 508,360 +0.21(+1.06%)
Nov 11, 2008 20.70 20.99 19.46 19.79 438,613 -0.58(-2.85%)
Nov 10, 2008 21.10 21.50 19.32 20.37 795,682 +0.02(+0.10%)
Nov 07, 2008 18.75 20.89 18.00 20.35 1,148,982 +3.31(+19.42%)
Nov 06, 2008 17.27 17.88 16.00 17.04 752,739 +0.07(+0.41%)
Nov 05, 2008 17.71 18.63 16.73 16.97 448,976 -0.91(-5.09%)
Nov 04, 2008 19.21 19.25 16.78 17.88 887,235 -0.59(-3.19%)
Nov 03, 2008 18.02 20.29 18.01 18.47 948,704 +0.46(+2.55%)
Oct 31, 2008 17.74 18.31 17.11 18.01 523,433 +0.46(+2.62%)
Oct 30, 2008 17.38 17.62 16.98 17.55 325,525 +0.62(+3.66%)
Oct 29, 2008 16.05 17.96 15.90 16.93 618,519 +1.07(+6.75%)
Oct 28, 2008 14.60 15.87 14.38 15.86 428,634 +1.46(+10.14%)
Oct 27, 2008 15.69 16.11 14.40 14.40 329,068 -1.25(-7.99%)
Oct 24, 2008 14.00 16.14 13.50 15.65 534,382 +0.44(+2.89%)
Oct 23, 2008 16.97 17.03 14.49 15.21 778,291 -1.89(-11.05%)
Oct 22, 2008 17.30 18.00 16.25 17.10 665,591 -0.36(-2.06%)
Oct 21, 2008 18.19 19.20 17.33 17.46 821,925 -0.84(-4.59%)
Oct 20, 2008 17.09 18.31 16.35 18.30 880,321 +1.72(+10.37%)
Oct 17, 2008 16.84 17.80 16.56 16.58 1,277,665 -0.08(-0.48%)
Oct 16, 2008 15.40 16.71 14.95 16.66 784,545 +1.37(+8.96%)
Oct 15, 2008 15.03 15.90 14.88 15.29 770,761 +0.29(+1.93%)
Oct 14, 2008 14.20 15.29 13.68 15.00 1,122,087 +1.32(+9.65%)
Oct 13, 2008 13.82 14.25 13.41 13.68 369,215 +0.27(+2.01%)
Oct 10, 2008 11.59 13.58 11.48 13.41 451,682 +1.02(+8.23%)
Oct 09, 2008 13.31 14.14 12.39 12.39 235,351 -0.93(-6.98%)
Oct 08, 2008 12.98 13.60 12.31 13.32 336,863 +0.09(+0.68%)
Oct 07, 2008 13.66 14.39 13.22 13.23 271,138 -0.27(-2.00%)
Oct 06, 2008 12.17 13.55 11.22 13.50 378,393 +0.91(+7.23%)
Oct 03, 2008 13.00 13.81 12.59 12.59 196,305 -0.33(-2.55%)
Oct 02, 2008 13.93 13.95 12.91 12.92 242,794 -0.91(-6.58%)
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.