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, 2019 51.47 52.76 51.00 52.28 319,714 +1.26(+2.47%)
Sep 27, 2019 51.02 52.01 50.53 51.02 305,500 +0.29(+0.57%)
Sep 26, 2019 51.04 51.41 49.92 50.73 296,012 -0.22(-0.43%)
Sep 25, 2019 51.48 52.24 50.76 50.95 341,869 -0.66(-1.28%)
Sep 24, 2019 52.33 52.52 51.54 51.61 300,875 -0.27(-0.52%)
Sep 23, 2019 51.07 52.38 50.80 51.88 506,018 +0.82(+1.61%)
Sep 20, 2019 52.09 53.55 49.81 51.06 2,485,900 -0.99(-1.90%)
Sep 19, 2019 53.55 53.59 51.86 52.05 558,765 -1.22(-2.29%)
Sep 18, 2019 53.45 53.56 52.68 53.27 445,572 -0.05(-0.09%)
Sep 17, 2019 52.79 53.79 52.65 53.32 470,657 +0.18(+0.34%)
Sep 16, 2019 51.66 53.44 51.59 53.14 793,328 +1.14(+2.19%)
Sep 13, 2019 54.41 54.83 51.74 52.00 558,000 -2.14(-3.95%)
Sep 12, 2019 55.05 55.05 52.68 54.14 578,381 -0.27(-0.50%)
Sep 11, 2019 57.00 57.75 53.97 54.41 516,040 -2.79(-4.88%)
Sep 10, 2019 56.54 57.23 55.02 57.20 383,801 +0.57(+1.01%)
Sep 09, 2019 56.43 57.28 55.17 56.63 330,807 +0.55(+0.98%)
Sep 06, 2019 56.85 57.89 55.60 56.08 419,500 -0.64(-1.13%)
Sep 05, 2019 56.29 57.88 54.44 56.72 1,089,814 +0.72(+1.29%)
Sep 04, 2019 52.71 56.84 50.92 56.00 1,551,878 +5.86(+11.69%)
Sep 03, 2019 44.80 51.76 44.80 50.14 2,228,430 +6.34(+14.47%)
Aug 30, 2019 42.74 44.28 42.74 43.80 366,900 +1.36(+3.20%)
Aug 29, 2019 41.00 42.58 40.84 42.44 333,315 +1.83(+4.51%)
Aug 28, 2019 40.45 41.67 40.20 40.61 259,521 +0.01(+0.02%)
Aug 27, 2019 41.25 42.11 39.11 40.60 494,866 -0.20(-0.49%)
Aug 26, 2019 41.25 41.44 40.46 40.80 256,133 -0.02(-0.05%)
Aug 23, 2019 41.68 42.00 40.59 40.82 347,800 -0.78(-1.88%)
Aug 22, 2019 42.38 42.71 41.31 41.60 365,876 -0.50(-1.19%)
Aug 21, 2019 43.51 43.65 41.40 42.10 371,999 -0.80(-1.86%)
Aug 20, 2019 44.02 44.42 42.88 42.90 312,312 -1.26(-2.85%)
Aug 19, 2019 44.20 44.66 43.73 44.16 258,127 +0.51(+1.17%)
Aug 16, 2019 43.27 44.11 43.11 43.65 267,800 +0.56(+1.30%)
Aug 15, 2019 43.08 43.43 42.22 43.09 202,877 +0.13(+0.30%)
Aug 14, 2019 42.86 43.77 42.60 42.96 248,376 -0.68(-1.56%)
Aug 13, 2019 42.90 44.52 42.60 43.64 190,764 +0.74(+1.72%)
Aug 12, 2019 43.23 43.48 42.09 42.90 257,260 -0.72(-1.65%)
Aug 09, 2019 43.91 44.03 43.09 43.62 271,300 -0.41(-0.93%)
Aug 08, 2019 45.10 45.54 43.80 44.03 317,576 -0.88(-1.96%)
Aug 07, 2019 43.77 45.53 43.77 44.91 363,640 +0.44(+0.99%)
Aug 06, 2019 43.34 44.59 42.97 44.47 331,271 +1.35(+3.13%)
Aug 05, 2019 44.11 44.11 41.04 43.12 725,477 -1.70(-3.79%)
Aug 02, 2019 41.87 45.15 41.40 44.82 714,800 +0.63(+1.43%)
Aug 01, 2019 44.27 46.05 44.08 44.19 378,820 +0.05(+0.11%)
Jul 31, 2019 44.93 46.36 44.05 44.14 366,466 -0.69(-1.54%)
Jul 30, 2019 43.37 44.88 43.18 44.83 218,003 +1.26(+2.89%)
Jul 29, 2019 44.50 44.66 42.72 43.57 235,342 -0.84(-1.89%)
Jul 26, 2019 43.07 44.43 43.03 44.41 231,700 +1.62(+3.79%)
Jul 25, 2019 44.24 44.36 42.73 42.79 170,905 -1.44(-3.26%)
Jul 24, 2019 43.00 44.34 42.87 44.23 260,978 +1.12(+2.60%)
Jul 23, 2019 42.69 43.18 42.36 43.11 214,605 +0.42(+0.98%)
Jul 22, 2019 44.18 44.36 42.63 42.69 194,753 -1.46(-3.31%)
Jul 19, 2019 43.84 44.68 43.63 44.15 320,300 +0.22(+0.50%)
Jul 18, 2019 42.60 44.00 42.33 43.93 293,635 +1.52(+3.58%)
Jul 17, 2019 43.23 43.30 42.09 42.41 327,396 -0.99(-2.28%)
Jul 16, 2019 43.56 43.62 42.53 43.40 195,067 -0.14(-0.32%)
Jul 15, 2019 43.39 43.57 42.70 43.54 208,512 +0.29(+0.67%)
Jul 12, 2019 43.66 43.83 42.70 43.25 198,400 -0.42(-0.96%)
Jul 11, 2019 44.44 44.44 42.71 43.67 252,969 -0.62(-1.40%)
Jul 10, 2019 44.59 45.12 44.02 44.29 202,229 -0.10(-0.23%)
Jul 09, 2019 43.91 44.46 43.52 44.39 278,460 +0.50(+1.14%)
Jul 08, 2019 45.47 45.50 43.35 43.89 436,742 -1.60(-3.52%)
Jul 05, 2019 46.55 47.00 45.36 45.49 256,200 -1.29(-2.76%)
Jul 03, 2019 46.58 47.49 46.13 46.78 191,400 +0.49(+1.06%)
Jul 02, 2019 46.31 46.63 45.30 46.29 361,537 +0.08(+0.17%)
Jul 01, 2019 48.66 49.25 46.20 46.21 517,982 -2.10(-4.35%)
Jun 28, 2019 47.98 48.90 47.36 48.31 752,000 +0.31(+0.65%)
Jun 27, 2019 46.72 48.04 46.47 48.00 293,217 +1.47(+3.16%)
Jun 26, 2019 47.10 47.84 46.16 46.53 425,119 -0.58(-1.23%)
Jun 25, 2019 46.21 47.47 45.48 47.11 399,709 +1.39(+3.04%)
Jun 24, 2019 46.42 47.08 45.63 45.72 457,210 -0.63(-1.36%)
Jun 21, 2019 46.11 46.62 45.53 46.35 933,400 -0.11(-0.24%)
Jun 20, 2019 47.00 47.96 46.41 46.46 293,687 -0.07(-0.15%)
Jun 19, 2019 46.71 47.68 46.51 46.53 331,954 -0.10(-0.21%)
Jun 18, 2019 45.58 47.00 45.26 46.63 428,194 +1.32(+2.91%)
Jun 17, 2019 43.89 45.51 43.42 45.31 362,394 +1.95(+4.50%)
Jun 14, 2019 44.75 44.96 43.24 43.36 260,300 -1.47(-3.28%)
Jun 13, 2019 44.69 45.24 43.76 44.83 369,865 +0.51(+1.15%)
Jun 12, 2019 44.00 44.60 43.73 44.32 277,112 +0.19(+0.43%)
Jun 11, 2019 45.35 46.17 44.03 44.13 412,078 -0.84(-1.87%)
Jun 10, 2019 46.52 47.45 44.82 44.97 480,804 -1.52(-3.27%)
Jun 07, 2019 44.97 46.90 44.39 46.49 323,800 +1.65(+3.68%)
Jun 06, 2019 45.74 46.41 44.34 44.84 530,375 -1.09(-2.37%)
Jun 05, 2019 45.22 47.31 45.19 45.93 691,127 +0.55(+1.21%)
Jun 04, 2019 43.80 46.37 43.54 45.38 875,091 +2.17(+5.02%)
Jun 03, 2019 40.06 43.39 40.06 43.21 620,032 +3.29(+8.24%)
May 31, 2019 40.63 40.83 39.64 39.92 436,200 -0.97(-2.37%)
May 30, 2019 41.77 42.26 40.74 40.89 249,366 -0.83(-1.99%)
May 29, 2019 42.17 42.57 41.68 41.72 258,704 -1.00(-2.34%)
May 28, 2019 43.31 43.76 42.26 42.72 373,848 -0.55(-1.27%)
May 24, 2019 43.61 44.28 42.97 43.27 260,400 -0.14(-0.32%)
May 23, 2019 43.33 43.73 42.66 43.41 359,930 -0.17(-0.39%)
May 22, 2019 44.05 44.12 42.81 43.58 325,910 -0.68(-1.54%)
May 21, 2019 43.36 44.43 42.29 44.26 302,495 +0.96(+2.22%)
May 20, 2019 43.62 44.06 43.26 43.30 403,279 -0.94(-2.12%)
May 17, 2019 44.82 45.89 44.24 44.24 471,100 -1.00(-2.21%)
May 16, 2019 45.54 47.23 45.01 45.24 483,595 +0.00(+0.00%)
May 15, 2019 44.05 45.47 43.35 45.24 286,139 +1.04(+2.35%)
May 14, 2019 44.87 45.31 44.00 44.20 599,925 -0.62(-1.38%)
May 13, 2019 46.10 46.48 44.68 44.82 449,556 -1.87(-4.01%)
May 10, 2019 47.36 47.52 45.06 46.69 601,300 -1.17(-2.44%)
May 09, 2019 47.17 48.34 46.62 47.86 341,315 +0.18(+0.38%)
May 08, 2019 47.48 49.24 46.72 47.68 766,682 +0.19(+0.40%)
May 07, 2019 48.99 48.99 46.65 47.49 502,438 -1.92(-3.89%)
May 06, 2019 47.79 49.61 47.79 49.41 635,972 +1.29(+2.68%)
May 03, 2019 50.96 51.71 47.45 48.12 1,346,200 -5.28(-9.89%)
May 02, 2019 52.00 53.65 51.53 53.40 447,243 +1.07(+2.04%)
May 01, 2019 51.91 53.00 51.46 52.33 698,570 +0.65(+1.26%)
Apr 30, 2019 53.52 53.52 51.22 51.68 477,812 -1.83(-3.42%)
Apr 29, 2019 53.63 53.90 52.57 53.51 719,724 +0.04(+0.07%)
Apr 26, 2019 54.00 54.00 53.13 53.47 270,500 -0.39(-0.72%)
Apr 25, 2019 53.28 54.51 53.13 53.86 321,230 +0.28(+0.52%)
Apr 24, 2019 52.98 54.57 52.21 53.58 383,164 +0.77(+1.46%)
Apr 23, 2019 52.25 53.14 52.07 52.81 419,832 +0.58(+1.11%)
Apr 22, 2019 52.90 53.13 52.04 52.23 682,095 -0.73(-1.38%)
Apr 18, 2019 51.57 53.13 50.83 52.96 675,000 +1.37(+2.66%)
Apr 17, 2019 53.06 53.06 50.44 51.59 760,556 -1.34(-2.53%)
Apr 16, 2019 53.14 53.80 51.61 52.93 532,866 +0.04(+0.08%)
Apr 15, 2019 53.05 53.77 52.32 52.89 302,622 -0.22(-0.41%)
Apr 12, 2019 53.82 53.93 52.91 53.11 1,004,200 -0.47(-0.88%)
Apr 11, 2019 53.45 53.97 53.05 53.58 668,435 +0.13(+0.24%)
Apr 10, 2019 52.46 53.63 52.46 53.45 373,932 +1.09(+2.08%)
Apr 09, 2019 52.57 52.99 51.95 52.36 582,846 -0.43(-0.81%)
Apr 08, 2019 52.95 53.30 52.10 52.79 418,327 -0.48(-0.90%)
Apr 05, 2019 52.37 53.87 51.78 53.27 640,300 +0.95(+1.82%)
Apr 04, 2019 51.18 52.50 51.11 52.32 545,580 +0.95(+1.85%)
Apr 03, 2019 51.39 52.62 50.57 51.37 543,205 +0.38(+0.75%)
Apr 02, 2019 50.87 51.58 50.20 50.99 419,858 +0.76(+1.51%)
Apr 01, 2019 51.01 51.83 49.92 50.23 506,621 -0.29(-0.57%)
Mar 29, 2019 50.21 51.27 49.68 50.52 480,300 +0.65(+1.30%)
Mar 28, 2019 49.54 50.41 49.18 49.87 743,190 +0.51(+1.03%)
Mar 27, 2019 49.70 50.01 49.00 49.36 549,748 -0.46(-0.92%)
Mar 26, 2019 49.42 50.27 49.02 49.82 760,389 +0.83(+1.69%)
Mar 25, 2019 48.23 49.22 47.38 48.99 517,927 +0.66(+1.37%)
Mar 22, 2019 48.89 49.90 48.25 48.33 793,800 -0.67(-1.37%)
Mar 21, 2019 47.71 49.11 47.71 49.00 811,265 +0.77(+1.60%)
Mar 20, 2019 48.86 49.22 47.59 48.23 661,223 -0.89(-1.81%)
Mar 19, 2019 49.85 49.89 48.82 49.12 798,943 -0.42(-0.85%)
Mar 18, 2019 49.88 49.95 48.57 49.54 457,930 -0.45(-0.90%)
Mar 15, 2019 50.59 50.85 48.83 49.99 1,494,700 -0.58(-1.15%)
Mar 14, 2019 51.52 52.71 49.15 50.57 1,097,232 -1.52(-2.92%)
Mar 13, 2019 55.92 56.19 51.34 52.09 1,304,259 -4.89(-8.58%)
Mar 12, 2019 59.50 59.59 56.84 56.98 515,491 -2.53(-4.25%)
Mar 11, 2019 56.93 59.57 56.73 59.51 516,282 +2.58(+4.53%)
Mar 08, 2019 56.83 57.62 56.41 56.93 470,200 -0.14(-0.25%)
Mar 07, 2019 57.31 57.45 56.28 57.07 391,227 -0.10(-0.17%)
Mar 06, 2019 58.00 58.00 55.66 57.17 592,155 -0.62(-1.07%)
Mar 05, 2019 57.66 59.04 57.66 57.79 402,285 +0.13(+0.23%)
Mar 04, 2019 59.64 59.79 56.39 57.66 727,107 -1.85(-3.11%)
Mar 01, 2019 58.20 59.82 57.65 59.51 638,000 +1.16(+1.99%)
Feb 28, 2019 58.49 59.27 57.46 58.35 425,277 -0.36(-0.61%)
Feb 27, 2019 57.77 59.08 56.72 58.71 608,551 +0.73(+1.26%)
Feb 26, 2019 60.67 61.42 57.87 57.98 766,462 -3.03(-4.97%)
Feb 25, 2019 63.98 64.12 60.66 61.01 626,621 -2.32(-3.66%)
Feb 22, 2019 66.10 67.45 62.04 63.33 716,300 -0.39(-0.61%)
Feb 21, 2019 65.30 65.37 63.36 63.72 300,643 -1.43(-2.19%)
Feb 20, 2019 65.76 65.80 64.23 65.15 230,952 -0.50(-0.76%)
Feb 19, 2019 66.05 66.71 64.82 65.65 268,810 -0.51(-0.77%)
Feb 15, 2019 65.14 66.56 65.14 66.16 295,300 +1.15(+1.77%)
Feb 14, 2019 65.45 65.97 64.61 65.01 287,128 -0.65(-0.99%)
Feb 13, 2019 65.20 66.14 64.64 65.66 304,528 +0.46(+0.71%)
Feb 12, 2019 64.60 65.58 63.90 65.20 307,100 +0.77(+1.20%)
Feb 11, 2019 62.94 65.36 62.88 64.43 296,551 +1.79(+2.86%)
Feb 08, 2019 61.60 62.94 61.12 62.64 193,200 +0.89(+1.44%)
Feb 07, 2019 63.68 64.66 61.58 61.75 237,297 -2.37(-3.70%)
Feb 06, 2019 63.65 64.19 63.09 64.12 223,151 +0.47(+0.74%)
Feb 05, 2019 63.50 64.38 62.91 63.65 253,626 +0.23(+0.36%)
Feb 04, 2019 62.85 63.42 61.91 63.42 163,103 +0.76(+1.21%)
Feb 01, 2019 62.74 63.70 62.44 62.66 369,500 +0.27(+0.43%)
Jan 31, 2019 60.44 62.41 60.44 62.39 348,487 +1.85(+3.06%)
Jan 30, 2019 60.44 60.83 59.47 60.54 337,345 +0.53(+0.88%)
Jan 29, 2019 59.30 60.06 58.46 60.01 316,460 +0.44(+0.74%)
Jan 28, 2019 59.28 59.97 59.02 59.57 292,225 -0.45(-0.75%)
Jan 25, 2019 59.90 60.18 58.80 60.02 304,300 +0.39(+0.65%)
Jan 24, 2019 60.37 60.93 59.41 59.63 227,529 -0.69(-1.14%)
Jan 23, 2019 61.09 62.49 60.13 60.32 439,589 -0.51(-0.84%)
Jan 22, 2019 62.11 63.07 60.08 60.83 433,088 -1.51(-2.42%)
Jan 18, 2019 63.14 63.45 61.50 62.34 517,300 -0.26(-0.42%)
Jan 17, 2019 65.05 66.17 62.30 62.60 733,907 -2.51(-3.86%)
Jan 16, 2019 64.87 66.78 64.11 65.11 392,755 +0.37(+0.57%)
Jan 15, 2019 62.89 64.77 62.83 64.74 299,797 +1.82(+2.89%)
Jan 14, 2019 64.09 64.32 62.86 62.92 260,741 -1.17(-1.83%)
Jan 11, 2019 64.12 66.02 63.74 64.09 294,800 -0.15(-0.23%)
Jan 10, 2019 63.53 64.70 63.04 64.24 376,454 +0.34(+0.53%)
Jan 09, 2019 63.01 64.40 62.42 63.90 413,140 +1.20(+1.91%)
Jan 08, 2019 62.13 63.22 61.76 62.70 357,006 +1.15(+1.87%)
Jan 07, 2019 59.16 62.41 58.15 61.55 497,979 +2.76(+4.69%)
Jan 04, 2019 57.98 58.97 55.66 58.79 457,500 +1.25(+2.17%)
Jan 03, 2019 57.77 58.60 55.88 57.54 404,814 -0.16(-0.28%)
Jan 02, 2019 58.37 59.15 56.83 57.70 482,670 -1.58(-2.67%)
Dec 31, 2018 59.15 59.81 58.12 59.28 376,700 +0.59(+1.01%)
Dec 28, 2018 58.63 59.77 58.02 58.69 260,600 +0.11(+0.19%)
Dec 27, 2018 57.57 58.58 55.97 58.58 322,475 -0.19(-0.32%)
Dec 26, 2018 55.91 58.88 55.04 58.77 389,798 +3.14(+5.64%)
Dec 24, 2018 55.71 58.13 55.56 55.63 226,300 -0.22(-0.39%)
Dec 21, 2018 58.91 59.10 54.00 55.85 1,619,400 -2.84(-4.84%)
Dec 20, 2018 58.32 59.66 56.98 58.69 552,213 +0.10(+0.17%)
Dec 19, 2018 61.19 61.71 57.72 58.59 560,123 -2.27(-3.73%)
Dec 18, 2018 61.38 63.26 60.04 60.86 485,067 -0.01(-0.02%)
Dec 17, 2018 60.64 62.65 60.25 60.87 560,743 -0.09(-0.15%)
Dec 14, 2018 61.48 62.31 60.49 60.96 413,400 -1.19(-1.91%)
Dec 13, 2018 64.60 66.00 61.95 62.15 483,546 -2.43(-3.76%)
Dec 12, 2018 67.34 68.30 63.93 64.58 540,037 -1.73(-2.61%)
Dec 11, 2018 68.07 69.86 66.17 66.31 490,077 -0.69(-1.03%)
Dec 10, 2018 65.74 67.43 65.74 67.00 372,245 +1.41(+2.15%)
Dec 07, 2018 69.10 69.96 65.09 65.59 502,700 -3.66(-5.29%)
Dec 06, 2018 67.75 69.66 67.02 69.25 413,053 +0.60(+0.87%)
Dec 04, 2018 72.75 73.88 67.91 68.65 642,600 -4.59(-6.27%)
Dec 03, 2018 73.75 73.89 72.45 73.24 338,205 +0.40(+0.55%)
Nov 30, 2018 71.53 73.41 71.53 72.84 397,200 +1.19(+1.66%)
Nov 29, 2018 71.81 72.97 71.00 71.65 443,392 -0.69(-0.95%)
Nov 28, 2018 69.90 72.38 69.75 72.34 297,308 +2.63(+3.77%)
Nov 27, 2018 70.26 70.77 69.26 69.71 384,724 -0.81(-1.15%)
Nov 26, 2018 71.71 72.58 68.89 70.52 373,437 -0.63(-0.89%)
Nov 23, 2018 69.69 71.98 69.57 71.15 122,000 +0.39(+0.55%)
Nov 21, 2018 70.76 70.76 70.76 0 +1.02(+1.46%)
Nov 20, 2018 69.00 71.36 68.47 69.74 354,131 +0.04(+0.06%)
Nov 19, 2018 71.15 71.36 68.45 69.70 337,659 -1.57(-2.20%)
Nov 16, 2018 67.90 71.77 66.46 71.27 496,200 +2.83(+4.14%)
Nov 15, 2018 65.78 68.84 65.78 68.44 244,067 +2.13(+3.21%)
Nov 14, 2018 67.48 67.48 66.17 66.31 269,792 -0.43(-0.64%)
Nov 13, 2018 66.18 68.04 65.61 66.74 279,069 +1.05(+1.60%)
Nov 12, 2018 67.71 67.72 65.47 65.69 258,792 -1.85(-2.74%)
Nov 09, 2018 67.57 67.96 66.21 67.54 285,100 -0.02(-0.03%)
Nov 08, 2018 69.38 69.68 67.17 67.56 423,319 -2.01(-2.89%)
Nov 07, 2018 69.28 71.01 68.75 69.57 624,581 +0.69(+1.00%)
Nov 06, 2018 68.00 69.53 67.45 68.88 529,445 +1.81(+2.70%)
Nov 05, 2018 64.61 67.24 63.40 67.07 545,046 +2.23(+3.44%)
Nov 02, 2018 63.90 66.69 62.14 64.84 714,900 +0.98(+1.53%)
Nov 01, 2018 61.46 64.43 60.56 63.86 439,070 +2.67(+4.36%)
Oct 31, 2018 61.31 62.26 60.53 61.19 338,008 +0.89(+1.48%)
Oct 30, 2018 59.32 60.55 58.88 60.30 198,783 +1.13(+1.91%)
Oct 29, 2018 61.68 61.68 58.12 59.17 364,274 -1.32(-2.18%)
Oct 26, 2018 59.44 61.24 59.33 60.49 246,500 +0.16(+0.27%)
Oct 25, 2018 58.73 60.82 58.02 60.33 407,961 +1.83(+3.13%)
Oct 24, 2018 60.50 62.20 58.43 58.50 443,993 -2.00(-3.31%)
Oct 23, 2018 60.07 60.92 58.87 60.50 418,929 -0.68(-1.11%)
Oct 22, 2018 61.18 61.66 59.94 61.18 235,601 +0.44(+0.72%)
Oct 19, 2018 62.00 63.29 60.35 60.74 187,400 -0.96(-1.56%)
Oct 18, 2018 62.92 62.92 60.80 61.70 215,452 -1.28(-2.03%)
Oct 17, 2018 63.25 63.50 61.46 62.98 215,250 -0.52(-0.82%)
Oct 16, 2018 61.02 63.50 60.01 63.50 294,739 +3.06(+5.06%)
Oct 15, 2018 60.67 61.09 59.31 60.44 234,669 -0.36(-0.59%)
Oct 12, 2018 61.23 61.46 60.05 60.80 279,900 +0.83(+1.38%)
Oct 11, 2018 61.47 62.68 59.92 59.97 472,975 -1.76(-2.85%)
Oct 10, 2018 64.67 65.00 61.61 61.73 338,917 -3.11(-4.80%)
Oct 09, 2018 64.67 65.26 64.24 64.84 321,188 -0.10(-0.15%)
Oct 08, 2018 65.70 65.96 63.76 64.94 275,996 -0.89(-1.35%)
Oct 05, 2018 66.38 66.99 64.64 65.83 335,600 -0.23(-0.35%)
Oct 04, 2018 65.56 66.57 64.66 66.06 327,323 +0.17(+0.26%)
Oct 03, 2018 65.73 66.24 64.80 65.89 259,567 +0.49(+0.75%)
Oct 02, 2018 65.92 65.92 64.25 65.40 313,895 +0.27(+0.41%)
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.