Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.28 21.55 20.88 21.04 76,038 -0.20(-0.94%)
Feb 25, 2011 20.92 21.24 20.63 21.24 72,989 +0.37(+1.77%)
Feb 24, 2011 20.92 21.06 20.57 20.87 111,780 -0.06(-0.29%)
Feb 23, 2011 21.63 21.80 20.90 20.93 137,061 -0.71(-3.28%)
Feb 22, 2011 22.11 22.31 21.63 21.64 71,989 -0.67(-3.00%)
Feb 18, 2011 22.01 22.65 21.77 22.31 114,490 +0.50(+2.29%)
Feb 17, 2011 21.55 21.98 21.55 21.81 92,316 +0.24(+1.11%)
Feb 16, 2011 21.85 21.85 21.44 21.57 55,807 -0.15(-0.69%)
Feb 15, 2011 22.12 22.16 21.64 21.72 117,005 -0.41(-1.85%)
Feb 14, 2011 21.81 22.36 21.75 22.13 65,238 +0.38(+1.75%)
Feb 11, 2011 21.42 21.75 21.39 21.75 54,254 +0.22(+1.02%)
Feb 10, 2011 21.48 21.93 21.47 21.53 97,446 -0.10(-0.46%)
Feb 09, 2011 22.08 22.11 21.51 21.63 73,068 -0.43(-1.95%)
Feb 08, 2011 21.36 22.06 21.30 22.06 77,723 +0.62(+2.89%)
Feb 07, 2011 21.53 21.89 21.30 21.44 90,861 -0.17(-0.79%)
Feb 04, 2011 21.57 21.85 21.47 21.61 82,009 -0.36(-1.64%)
Feb 03, 2011 22.03 22.11 21.57 21.97 108,511 -0.09(-0.41%)
Feb 02, 2011 21.73 22.15 21.73 22.06 120,074 +0.22(+1.01%)
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.