Emergent Biosolutions (NY: EBS )

44.21 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.22 28.70 27.96 28.12 820,243 -0.05(-0.18%)
Jun 29, 2016 28.73 28.79 27.92 28.17 715,886 -0.15(-0.53%)
Jun 28, 2016 27.52 28.34 27.01 28.32 1,408,594 +1.08(+3.96%)
Jun 27, 2016 29.80 29.80 27.20 27.24 1,632,547 -2.10(-7.16%)
Jun 24, 2016 29.19 29.98 29.19 29.34 1,925,340 -1.31(-4.27%)
Jun 23, 2016 31.39 32.13 29.89 30.65 2,693,669 -0.68(-2.17%)
Jun 22, 2016 38.94 39.21 29.20 31.33 9,587,712 -7.99(-20.32%)
Jun 21, 2016 39.51 39.78 39.03 39.32 419,033 +0.00(+0.00%)
Jun 20, 2016 39.38 40.05 39.22 39.32 346,643 +0.35(+0.90%)
Jun 17, 2016 41.25 41.42 38.86 38.97 657,454 -2.11(-5.14%)
Jun 16, 2016 40.94 41.22 40.38 41.08 493,727 -0.08(-0.19%)
Jun 15, 2016 41.92 41.94 40.86 41.16 436,468 -0.64(-1.53%)
Jun 14, 2016 41.33 42.04 41.25 41.80 462,489 +0.53(+1.28%)
Jun 13, 2016 42.00 42.27 40.91 41.27 685,098 -1.03(-2.43%)
Jun 10, 2016 43.24 43.24 42.09 42.30 534,269 -1.19(-2.74%)
Jun 09, 2016 43.81 44.12 43.42 43.49 293,282 -0.46(-1.05%)
Jun 08, 2016 43.74 44.23 42.73 43.95 303,162 +0.10(+0.23%)
Jun 07, 2016 44.20 44.38 43.56 43.85 421,236 -0.37(-0.84%)
Jun 06, 2016 43.58 44.32 43.05 44.22 275,833 +0.51(+1.17%)
Jun 03, 2016 43.56 43.84 42.84 43.71 355,107 +0.07(+0.16%)
Jun 02, 2016 43.40 43.76 43.26 43.64 322,110 +0.15(+0.34%)
Jun 01, 2016 43.79 43.94 43.29 43.49 336,421 -0.39(-0.89%)
May 31, 2016 43.80 44.02 43.53 43.88 462,564 +0.18(+0.41%)
May 27, 2016 43.13 43.70 43.70 43.70 304,000 +0.55(+1.27%)
May 26, 2016 42.91 43.50 42.41 43.15 385,916 +0.18(+0.42%)
May 25, 2016 42.63 42.98 42.11 42.97 429,496 +0.64(+1.51%)
May 24, 2016 42.05 42.54 41.58 42.33 567,031 +0.44(+1.05%)
May 23, 2016 42.21 42.85 41.85 41.89 661,132 -0.18(-0.43%)
May 20, 2016 41.49 42.25 41.00 42.07 386,362 +0.83(+2.01%)
May 19, 2016 41.48 41.98 40.85 41.24 262,680 -0.53(-1.27%)
May 18, 2016 41.15 41.77 41.02 41.77 436,242 +0.62(+1.51%)
May 17, 2016 40.81 41.61 40.76 41.15 622,235 +0.31(+0.76%)
May 16, 2016 39.55 41.09 39.44 40.84 785,515 +1.37(+3.47%)
May 13, 2016 38.86 39.48 38.85 39.47 801,913 +0.59(+1.52%)
May 12, 2016 38.79 39.04 38.19 38.88 498,334 +0.11(+0.28%)
May 11, 2016 39.59 39.95 38.72 38.77 349,080 -0.66(-1.67%)
May 10, 2016 39.39 39.72 38.65 39.43 583,348 +0.36(+0.92%)
May 09, 2016 38.10 39.75 38.00 39.07 1,108,479 +0.77(+2.01%)
May 06, 2016 38.00 38.80 37.20 38.30 914,848 +0.45(+1.19%)
May 05, 2016 38.00 38.17 37.35 37.85 359,900 -0.10(-0.26%)
May 04, 2016 38.94 38.94 37.92 37.95 330,333 -1.30(-3.31%)
May 03, 2016 39.48 39.99 39.18 39.25 324,008 -0.52(-1.31%)
May 02, 2016 38.55 39.93 38.54 39.77 545,716 +1.25(+3.25%)
Apr 29, 2016 39.01 39.55 38.46 38.52 486,406 -0.68(-1.73%)
Apr 28, 2016 39.54 40.08 38.81 39.20 266,375 -0.44(-1.11%)
Apr 27, 2016 40.07 40.23 39.06 39.64 258,866 -0.61(-1.52%)
Apr 26, 2016 40.72 40.96 39.89 40.25 715,264 -0.46(-1.13%)
Apr 25, 2016 40.55 40.90 40.37 40.71 397,163 +0.13(+0.32%)
Apr 22, 2016 39.43 40.58 39.28 40.58 313,035 +1.14(+2.89%)
Apr 21, 2016 39.06 39.46 38.64 39.44 288,783 +0.44(+1.13%)
Apr 20, 2016 39.43 39.72 38.81 39.00 279,287 -0.36(-0.91%)
Apr 19, 2016 40.25 40.47 39.16 39.36 347,043 -0.75(-1.87%)
Apr 18, 2016 39.60 40.50 39.60 40.11 389,248 +0.51(+1.29%)
Apr 15, 2016 38.88 39.76 38.70 39.60 214,487 +0.90(+2.33%)
Apr 14, 2016 39.64 39.64 38.64 38.70 420,021 -0.94(-2.37%)
Apr 13, 2016 39.12 39.75 38.73 39.64 405,572 +0.94(+2.43%)
Apr 12, 2016 38.42 38.97 38.07 38.70 315,859 +0.29(+0.76%)
Apr 11, 2016 39.18 39.39 38.25 38.41 252,044 -0.54(-1.39%)
Apr 08, 2016 39.22 39.44 38.33 38.95 312,798 +0.10(+0.26%)
Apr 07, 2016 39.05 39.42 38.33 38.85 481,893 -0.69(-1.75%)
Apr 06, 2016 37.73 39.54 37.62 39.54 932,061 +1.96(+5.22%)
Apr 05, 2016 36.93 37.86 36.78 37.58 488,716 +0.37(+0.99%)
Apr 04, 2016 36.59 37.63 36.59 37.21 384,649 +0.66(+1.81%)
Apr 01, 2016 36.14 36.86 35.04 36.55 574,339 +0.20(+0.55%)
Mar 31, 2016 35.37 36.45 35.25 36.35 386,916 +1.13(+3.21%)
Mar 30, 2016 35.66 36.72 35.00 35.22 277,552 -0.30(-0.84%)
Mar 29, 2016 33.74 35.67 33.42 35.52 672,959 +1.95(+5.81%)
Mar 28, 2016 33.92 33.98 33.19 33.57 555,737 -0.18(-0.53%)
Mar 24, 2016 33.12 33.75 33.75 33.75 293,700 +0.60(+1.81%)
Mar 23, 2016 34.38 34.83 33.13 33.15 404,535 -1.25(-3.63%)
Mar 22, 2016 32.18 34.59 31.57 34.40 611,010 +2.14(+6.63%)
Mar 21, 2016 32.13 32.49 31.89 32.26 540,208 +0.08(+0.25%)
Mar 18, 2016 31.87 32.68 31.27 32.18 667,307 +0.54(+1.71%)
Mar 17, 2016 32.81 32.92 31.40 31.64 477,640 -1.23(-3.74%)
Mar 16, 2016 33.07 33.64 32.51 32.87 256,033 -0.17(-0.51%)
Mar 15, 2016 33.33 33.76 32.98 33.04 306,066 -0.73(-2.16%)
Mar 14, 2016 34.00 34.43 33.50 33.77 309,305 -0.23(-0.68%)
Mar 11, 2016 34.34 34.57 33.52 34.00 493,507 -0.22(-0.64%)
Mar 10, 2016 34.54 35.47 33.99 34.22 306,411 -0.16(-0.47%)
Mar 09, 2016 34.72 34.87 33.70 34.38 283,146 -0.22(-0.64%)
Mar 08, 2016 35.43 35.68 34.49 34.60 383,346 -0.98(-2.75%)
Mar 07, 2016 35.45 36.34 34.79 35.58 266,364 +0.17(+0.48%)
Mar 04, 2016 34.86 35.92 34.35 35.41 407,440 +0.57(+1.64%)
Mar 03, 2016 35.41 35.69 34.55 34.84 262,366 -0.71(-2.00%)
Mar 02, 2016 35.00 35.71 34.85 35.55 333,144 +0.43(+1.22%)
Mar 01, 2016 34.02 35.13 33.57 35.12 784,655 +1.29(+3.81%)
Feb 29, 2016 36.32 36.58 33.76 33.83 673,261 -2.11(-5.87%)
Feb 26, 2016 36.31 37.04 35.11 35.94 604,979 -1.24(-3.34%)
Feb 25, 2016 37.63 38.27 36.97 37.18 432,379 -0.19(-0.51%)
Feb 24, 2016 36.64 37.70 35.89 37.37 309,875 +0.30(+0.81%)
Feb 23, 2016 38.02 38.59 37.04 37.07 558,467 -1.00(-2.63%)
Feb 22, 2016 38.01 38.50 37.65 38.07 375,737 +0.38(+1.01%)
Feb 19, 2016 36.49 37.77 35.94 37.69 614,078 +1.38(+3.80%)
Feb 18, 2016 37.58 37.58 36.18 36.31 277,822 -0.91(-2.44%)
Feb 17, 2016 37.46 37.98 37.00 37.22 378,094 +0.26(+0.70%)
Feb 16, 2016 36.52 37.12 36.01 36.96 308,641 +1.08(+3.01%)
Feb 12, 2016 35.73 35.88 35.88 35.88 249,100 +0.68(+1.93%)
Feb 11, 2016 34.12 35.60 34.03 35.20 574,907 +0.60(+1.73%)
Feb 10, 2016 34.10 35.51 34.10 34.60 441,287 +0.97(+2.88%)
Feb 09, 2016 32.74 34.10 32.44 33.63 538,638 +0.55(+1.66%)
Feb 08, 2016 35.47 35.52 32.67 33.08 684,364 -2.70(-7.55%)
Feb 05, 2016 36.86 37.03 35.63 35.78 455,407 -1.09(-2.96%)
Feb 04, 2016 37.47 38.34 36.74 36.87 394,292 -0.53(-1.42%)
Feb 03, 2016 37.68 38.10 36.52 37.40 510,139 +0.01(+0.03%)
Feb 02, 2016 36.13 37.68 36.08 37.39 419,612 +0.91(+2.49%)
Feb 01, 2016 36.24 37.05 35.93 36.48 567,612 -0.12(-0.33%)
Jan 29, 2016 35.69 36.99 35.45 36.60 846,245 +1.47(+4.18%)
Jan 28, 2016 35.70 36.03 34.47 35.13 314,988 -0.27(-0.76%)
Jan 27, 2016 36.34 36.51 35.02 35.40 532,808 -0.96(-2.64%)
Jan 26, 2016 36.15 36.73 35.06 36.36 385,779 +0.30(+0.83%)
Jan 25, 2016 36.06 36.97 35.80 36.06 391,017 -0.10(-0.28%)
Jan 22, 2016 35.49 36.31 34.94 36.16 303,220 +1.22(+3.49%)
Jan 21, 2016 34.79 36.02 34.20 34.94 804,825 +0.08(+0.23%)
Jan 20, 2016 32.65 35.34 32.13 34.86 487,052 +1.86(+5.64%)
Jan 19, 2016 35.09 35.24 32.29 33.00 338,907 -1.63(-4.71%)
Jan 15, 2016 34.44 34.63 34.63 34.63 289,000 -0.31(-0.89%)
Jan 14, 2016 34.51 35.30 33.40 34.94 394,852 +0.70(+2.04%)
Jan 13, 2016 36.16 36.41 34.03 34.24 414,592 -1.92(-5.31%)
Jan 12, 2016 34.86 36.21 34.51 36.16 404,719 +1.79(+5.21%)
Jan 11, 2016 36.21 37.12 33.74 34.37 775,752 -0.89(-2.52%)
Jan 08, 2016 36.72 36.76 35.15 35.26 389,066 -1.14(-3.13%)
Jan 07, 2016 37.55 37.68 35.85 36.40 388,810 -1.83(-4.79%)
Jan 06, 2016 38.11 39.22 37.85 38.23 389,571 -0.36(-0.93%)
Jan 05, 2016 38.10 38.99 38.01 38.59 392,650 +0.50(+1.31%)
Jan 04, 2016 39.21 39.29 38.02 38.09 437,730 -1.92(-4.80%)
Dec 31, 2015 40.16 40.01 40.01 40.01 429,100 -0.27(-0.67%)
Dec 30, 2015 39.85 40.49 39.54 40.28 276,979 +0.44(+1.10%)
Dec 29, 2015 39.49 39.87 39.43 39.84 232,393 +0.48(+1.22%)
Dec 28, 2015 39.17 39.61 38.84 39.36 152,029 +0.03(+0.08%)
Dec 24, 2015 39.02 39.33 39.33 39.33 131,600 +0.34(+0.87%)
Dec 23, 2015 38.64 39.12 38.39 38.99 201,319 +0.53(+1.38%)
Dec 22, 2015 38.50 38.92 38.02 38.46 188,730 +0.09(+0.23%)
Dec 21, 2015 38.20 38.82 37.87 38.37 231,211 +0.07(+0.18%)
Dec 18, 2015 37.38 38.36 37.33 38.30 1,951,298 +0.77(+2.05%)
Dec 17, 2015 38.25 38.54 37.33 37.53 363,348 -0.58(-1.52%)
Dec 16, 2015 38.05 38.86 37.59 38.11 422,461 +0.24(+0.63%)
Dec 15, 2015 36.32 38.24 36.31 37.87 422,165 +1.59(+4.38%)
Dec 14, 2015 36.13 36.63 35.96 36.28 424,417 +0.28(+0.78%)
Dec 11, 2015 36.12 36.70 35.82 36.00 294,484 -0.68(-1.85%)
Dec 10, 2015 36.49 36.97 36.34 36.68 173,835 +0.18(+0.49%)
Dec 09, 2015 36.71 37.40 36.48 36.50 300,100 -0.38(-1.03%)
Dec 08, 2015 36.76 37.95 36.42 36.88 266,538 -0.17(-0.46%)
Dec 07, 2015 37.74 37.89 36.87 37.05 266,885 -0.69(-1.83%)
Dec 04, 2015 36.72 37.90 36.47 37.74 325,146 +1.13(+3.09%)
Dec 03, 2015 37.90 38.62 36.26 36.61 432,421 -1.10(-2.92%)
Dec 02, 2015 37.92 38.58 37.61 37.71 396,924 -0.24(-0.63%)
Dec 01, 2015 37.95 38.22 37.37 37.95 439,031 +0.28(+0.74%)
Nov 30, 2015 38.62 38.79 37.63 37.67 329,559 -0.95(-2.46%)
Nov 27, 2015 38.33 38.82 38.33 38.62 298,844 +0.31(+0.81%)
Nov 25, 2015 38.62 38.31 38.31 38.31 197,200 -0.31(-0.80%)
Nov 24, 2015 37.75 38.98 37.74 38.62 273,374 +0.88(+2.33%)
Nov 23, 2015 37.50 38.44 37.38 37.74 315,364 +0.37(+0.99%)
Nov 20, 2015 37.14 37.50 36.91 37.37 252,171 +0.45(+1.22%)
Nov 19, 2015 37.04 37.50 36.77 36.92 450,808 -0.09(-0.24%)
Nov 18, 2015 36.44 37.48 36.33 37.01 528,245 +0.66(+1.82%)
Nov 17, 2015 36.11 36.90 35.70 36.35 846,817 +0.38(+1.06%)
Nov 16, 2015 36.63 36.86 35.67 35.97 416,036 -0.58(-1.59%)
Nov 13, 2015 36.12 36.98 35.65 36.55 302,822 +0.30(+0.83%)
Nov 12, 2015 35.79 36.46 35.44 36.25 258,422 +0.37(+1.03%)
Nov 11, 2015 35.75 36.33 35.27 35.88 545,485 +0.10(+0.28%)
Nov 10, 2015 35.59 35.99 35.17 35.78 402,595 -0.02(-0.06%)
Nov 09, 2015 34.66 36.19 34.46 35.80 351,651 +0.95(+2.73%)
Nov 06, 2015 34.50 34.98 32.54 34.85 744,819 +1.07(+3.17%)
Nov 05, 2015 34.15 34.48 33.75 33.78 259,199 -0.23(-0.68%)
Nov 04, 2015 33.56 34.01 33.18 34.01 458,871 +0.48(+1.43%)
Nov 03, 2015 33.12 33.66 32.63 33.53 306,098 +0.33(+0.99%)
Nov 02, 2015 32.18 33.26 32.18 33.20 228,661 +1.05(+3.27%)
Oct 30, 2015 32.38 32.62 31.86 32.15 228,222 -0.20(-0.62%)
Oct 29, 2015 33.00 33.25 32.27 32.35 408,527 -0.63(-1.91%)
Oct 28, 2015 31.97 33.02 31.75 32.98 309,080 +0.91(+2.84%)
Oct 27, 2015 31.22 32.36 31.05 32.07 406,555 +0.80(+2.56%)
Oct 26, 2015 30.07 31.33 29.97 31.27 304,757 +1.13(+3.75%)
Oct 23, 2015 30.31 30.41 29.85 30.14 455,864 +0.08(+0.27%)
Oct 22, 2015 30.67 30.68 29.77 30.06 484,969 -0.61(-1.99%)
Oct 21, 2015 31.59 32.19 30.52 30.67 372,217 -0.67(-2.14%)
Oct 20, 2015 31.49 31.85 31.11 31.34 292,950 -0.24(-0.76%)
Oct 19, 2015 30.92 32.16 30.62 31.58 242,862 +0.62(+2.00%)
Oct 16, 2015 31.29 31.92 30.53 30.96 289,931 -0.24(-0.77%)
Oct 15, 2015 29.75 31.31 29.23 31.20 266,406 +1.22(+4.07%)
Oct 14, 2015 30.05 30.44 29.44 29.98 202,707 +0.06(+0.20%)
Oct 13, 2015 30.38 30.77 29.87 29.92 323,924 -0.66(-2.16%)
Oct 12, 2015 30.67 30.99 30.31 30.58 258,605 +0.09(+0.30%)
Oct 09, 2015 29.80 31.16 29.57 30.49 245,528 +0.77(+2.59%)
Oct 08, 2015 29.46 29.97 28.98 29.72 236,254 +0.28(+0.95%)
Oct 07, 2015 28.47 29.77 27.68 29.44 375,712 +1.10(+3.88%)
Oct 06, 2015 28.94 29.14 27.75 28.34 314,750 -0.74(-2.54%)
Oct 05, 2015 29.00 29.65 28.42 29.08 189,113 +0.22(+0.76%)
Oct 02, 2015 28.14 29.22 27.92 28.86 220,401 +0.61(+2.16%)
Oct 01, 2015 28.45 28.64 27.69 28.25 291,045 -0.24(-0.84%)
Sep 30, 2015 28.81 29.41 28.04 28.49 336,138 -0.06(-0.21%)
Sep 29, 2015 29.48 30.27 28.35 28.55 409,425 -0.93(-3.15%)
Sep 28, 2015 29.24 29.83 27.82 29.48 598,502 +0.05(+0.17%)
Sep 25, 2015 31.22 31.22 29.06 29.43 251,401 -1.47(-4.76%)
Sep 24, 2015 31.00 31.20 30.38 30.90 181,801 -0.27(-0.87%)
Sep 23, 2015 30.52 31.46 30.02 31.17 213,791 +0.74(+2.43%)
Sep 22, 2015 31.01 31.16 30.02 30.43 372,263 -0.87(-2.78%)
Sep 21, 2015 32.32 32.73 31.06 31.30 242,704 -0.87(-2.70%)
Sep 18, 2015 32.18 32.65 31.76 32.17 365,705 -0.33(-1.02%)
Sep 17, 2015 31.96 33.10 31.84 32.50 264,824 +0.49(+1.53%)
Sep 16, 2015 32.46 32.72 31.75 32.01 196,278 -0.48(-1.48%)
Sep 15, 2015 32.45 32.75 32.02 32.49 259,757 +0.07(+0.22%)
Sep 14, 2015 32.68 32.85 31.90 32.42 159,475 -0.16(-0.49%)
Sep 11, 2015 32.00 33.00 31.92 32.58 279,931 +0.39(+1.21%)
Sep 10, 2015 32.23 32.68 31.79 32.19 263,424 -0.10(-0.31%)
Sep 09, 2015 33.19 33.41 32.16 32.29 332,003 -0.62(-1.88%)
Sep 08, 2015 32.76 33.17 32.62 32.91 302,806 +0.42(+1.29%)
Sep 04, 2015 32.25 32.49 32.49 32.49 163,800 -0.17(-0.52%)
Sep 03, 2015 33.80 34.17 32.29 32.66 381,365 -0.91(-2.71%)
Sep 02, 2015 33.01 33.71 32.72 33.57 450,440 +0.90(+2.75%)
Sep 01, 2015 32.80 33.55 32.41 32.67 394,402 -0.62(-1.86%)
Aug 31, 2015 34.41 35.46 33.20 33.29 281,336 -1.35(-3.90%)
Aug 28, 2015 34.19 34.76 34.02 34.64 199,288 +0.36(+1.05%)
Aug 27, 2015 34.48 35.97 33.82 34.28 642,844 +0.14(+0.41%)
Aug 26, 2015 33.94 34.19 32.64 34.14 450,158 +0.90(+2.71%)
Aug 25, 2015 33.21 33.78 32.49 33.24 455,944 +0.59(+1.81%)
Aug 24, 2015 31.87 33.90 31.64 32.65 447,800 -0.83(-2.48%)
Aug 21, 2015 32.17 34.07 31.59 33.48 290,295 +0.73(+2.23%)
Aug 20, 2015 33.37 33.89 32.74 32.75 195,294 -1.10(-3.25%)
Aug 19, 2015 33.77 34.23 33.32 33.85 130,147 -0.08(-0.24%)
Aug 18, 2015 34.64 35.11 33.86 33.93 189,873 -0.80(-2.30%)
Aug 17, 2015 34.08 34.84 33.90 34.73 371,484 +0.57(+1.67%)
Aug 14, 2015 34.63 34.92 33.68 34.16 144,977 -0.61(-1.75%)
Aug 13, 2015 35.79 36.20 34.63 34.77 224,715 -0.50(-1.42%)
Aug 12, 2015 35.39 35.91 34.45 35.27 266,065 -0.36(-1.01%)
Aug 11, 2015 34.91 36.00 34.62 35.63 527,293 +0.34(+0.96%)
Aug 10, 2015 34.76 35.69 34.69 35.29 484,451 +0.86(+2.50%)
Aug 07, 2015 34.49 34.60 32.57 34.43 501,757 -0.17(-0.49%)
Aug 06, 2015 34.50 35.49 33.50 34.60 523,433 +1.87(+5.71%)
Aug 05, 2015 33.18 33.38 32.68 32.73 132,861 -0.27(-0.82%)
Aug 04, 2015 33.04 33.17 32.76 33.00 140,112 +0.07(+0.21%)
Aug 03, 2015 32.96 33.31 32.30 32.93 101,286 +0.10(+0.30%)
Jul 31, 2015 32.82 33.40 32.27 32.83 157,054 +0.07(+0.21%)
Jul 30, 2015 32.37 33.05 31.45 32.76 190,232 +0.36(+1.11%)
Jul 29, 2015 33.46 33.61 32.12 32.40 181,338 -1.20(-3.57%)
Jul 28, 2015 33.00 33.93 32.72 33.60 143,785 +0.81(+2.47%)
Jul 27, 2015 32.59 33.06 31.94 32.79 171,368 -0.02(-0.06%)
Jul 24, 2015 33.30 33.82 32.59 32.81 188,198 -0.62(-1.85%)
Jul 23, 2015 34.10 34.41 33.41 33.43 174,330 -0.66(-1.94%)
Jul 22, 2015 33.45 34.28 33.45 34.09 262,750 +0.39(+1.16%)
Jul 21, 2015 34.14 34.24 33.50 33.70 209,836 -0.55(-1.61%)
Jul 20, 2015 34.50 34.50 33.91 34.25 390,334 -0.19(-0.55%)
Jul 17, 2015 34.00 34.48 33.56 34.44 277,981 +0.51(+1.50%)
Jul 16, 2015 33.68 34.07 33.29 33.93 415,123 +0.54(+1.62%)
Jul 15, 2015 34.00 34.09 33.26 33.39 288,751 -0.53(-1.56%)
Jul 14, 2015 33.41 34.09 33.29 33.92 169,387 +0.49(+1.47%)
Jul 13, 2015 34.00 34.49 33.36 33.43 322,178 -0.42(-1.24%)
Jul 10, 2015 33.25 33.98 32.78 33.85 165,250 +1.10(+3.36%)
Jul 09, 2015 32.88 33.24 32.40 32.75 241,758 +0.33(+1.02%)
Jul 08, 2015 32.77 33.08 32.18 32.42 275,070 -0.67(-2.02%)
Jul 07, 2015 33.00 33.19 32.12 33.09 231,641 +0.24(+0.73%)
Jul 06, 2015 32.04 33.42 31.75 32.85 157,426 +0.49(+1.51%)
Jul 02, 2015 33.34 32.36 32.36 32.36 195,300 -0.96(-2.88%)
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.