Emergent Biosolutions (NY: EBS )

43.07 USD -1.14 (-2.59%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.97 14.97 14.69 14.73 80,945 -0.09(-0.61%)
Aug 30, 2012 14.95 15.01 14.73 14.82 127,662 -0.19(-1.27%)
Aug 29, 2012 15.10 15.20 14.90 15.01 176,547 +0.01(+0.07%)
Aug 27, 2012 14.89 15.06 14.75 15.00 98,844 +0.15(+1.01%)
Aug 24, 2012 14.74 14.94 14.73 14.85 226,500 +0.04(+0.27%)
Aug 23, 2012 14.94 14.99 14.81 14.81 111,228 -0.19(-1.27%)
Aug 22, 2012 15.45 15.45 14.90 15.00 167,131 -0.42(-2.72%)
Aug 21, 2012 15.30 15.80 15.22 15.42 95,546 +0.15(+0.98%)
Aug 20, 2012 15.44 15.44 15.11 15.27 101,502 -0.23(-1.48%)
Aug 17, 2012 15.24 15.53 15.14 15.50 106,294 +0.24(+1.57%)
Aug 16, 2012 15.30 15.37 14.94 15.26 128,876 -0.09(-0.59%)
Aug 15, 2012 14.81 15.40 14.81 15.35 166,350 +0.54(+3.65%)
Aug 14, 2012 15.00 15.00 14.72 14.81 112,228 -0.07(-0.47%)
Aug 13, 2012 14.80 14.88 14.55 14.88 116,935 +0.09(+0.61%)
Aug 10, 2012 14.59 14.81 14.55 14.79 132,436 +0.24(+1.65%)
Aug 09, 2012 14.55 14.68 14.53 14.55 89,593 -0.03(-0.21%)
Aug 08, 2012 14.55 14.65 14.50 14.58 162,310 -0.05(-0.34%)
Aug 07, 2012 14.58 14.77 14.41 14.63 134,693 +0.09(+0.62%)
Aug 06, 2012 14.40 14.79 14.40 14.54 88,291 +0.17(+1.18%)
Aug 03, 2012 14.03 14.54 13.88 14.37 147,966 +0.06(+0.42%)
Aug 02, 2012 14.01 14.42 13.75 14.31 212,668 +0.21(+1.49%)
Aug 01, 2012 14.70 14.81 14.10 14.10 219,583 -0.51(-3.49%)
Jul 31, 2012 14.46 14.82 14.41 14.61 375,215 +0.14(+0.97%)
Jul 30, 2012 14.51 14.74 14.19 14.47 135,508 -0.01(-0.07%)
Jul 27, 2012 13.88 14.56 13.82 14.48 117,984 +0.71(+5.16%)
Jul 26, 2012 13.81 13.83 13.49 13.77 100,839 +0.15(+1.10%)
Jul 25, 2012 13.87 14.11 13.50 13.62 134,634 -0.12(-0.87%)
Jul 24, 2012 14.15 14.17 13.67 13.74 91,607 -0.34(-2.41%)
Jul 23, 2012 14.00 14.18 13.70 14.08 103,086 -0.15(-1.05%)
Jul 20, 2012 14.32 14.35 14.17 14.23 98,560 -0.20(-1.39%)
Jul 19, 2012 14.47 14.56 14.31 14.43 74,012 +0.00(+0.00%)
Jul 18, 2012 14.68 14.85 14.32 14.43 113,833 -0.30(-2.04%)
Jul 17, 2012 14.68 14.82 14.46 14.73 91,555 +0.15(+1.03%)
Jul 16, 2012 14.94 14.94 14.54 14.58 106,290 -0.34(-2.28%)
Jul 13, 2012 14.99 15.09 14.84 14.92 103,380 +0.01(+0.07%)
Jul 12, 2012 14.64 15.09 14.49 14.91 190,602 +0.24(+1.64%)
Jul 11, 2012 14.12 14.81 14.04 14.67 230,232 +0.60(+4.26%)
Jul 10, 2012 14.77 14.78 14.07 14.07 206,921 -0.57(-3.89%)
Jul 09, 2012 14.99 15.06 14.61 14.64 229,214 -0.38(-2.53%)
Jul 06, 2012 15.33 15.42 15.01 15.02 101,769 -0.48(-3.10%)
Jul 05, 2012 15.73 15.87 15.47 15.50 119,321 -0.29(-1.84%)
Jul 03, 2012 15.54 15.84 15.46 15.79 92,976 +0.21(+1.35%)
Jul 02, 2012 15.08 15.59 14.96 15.58 147,995 +0.43(+2.84%)
Jun 29, 2012 14.96 15.18 14.87 15.15 171,979 +0.46(+3.13%)
Jun 28, 2012 14.81 14.91 14.32 14.69 130,945 -0.28(-1.87%)
Jun 27, 2012 14.68 15.06 14.52 14.97 144,021 +0.30(+2.04%)
Jun 26, 2012 14.72 14.97 14.65 14.67 104,786 -0.06(-0.41%)
Jun 25, 2012 15.07 15.21 14.58 14.73 146,451 -0.57(-3.73%)
Jun 22, 2012 15.10 15.37 14.87 15.30 1,014,006 +0.28(+1.86%)
Jun 21, 2012 15.06 15.14 14.85 15.02 209,160 -0.04(-0.27%)
Jun 20, 2012 15.05 15.27 14.94 15.06 141,717 +0.06(+0.40%)
Jun 19, 2012 14.49 15.01 14.46 15.00 177,648 +0.59(+4.09%)
Jun 18, 2012 13.56 14.48 13.56 14.41 275,401 +0.77(+5.65%)
Jun 15, 2012 13.50 13.85 13.42 13.64 370,022 +0.07(+0.52%)
Jun 14, 2012 13.47 13.60 13.38 13.57 164,229 +0.07(+0.52%)
Jun 13, 2012 13.43 13.66 13.36 13.50 206,942 +0.00(+0.00%)
Jun 12, 2012 13.74 13.82 13.30 13.50 393,275 -0.23(-1.68%)
Jun 11, 2012 14.33 14.42 13.57 13.73 349,111 -0.24(-1.72%)
Jun 08, 2012 13.80 14.08 13.80 13.97 102,620 +0.11(+0.79%)
Jun 07, 2012 14.04 14.07 13.84 13.86 170,618 +0.02(+0.14%)
Jun 06, 2012 13.84 13.92 13.75 13.84 98,427 +0.07(+0.51%)
Jun 05, 2012 13.77 13.94 13.65 13.77 85,931 -0.09(-0.65%)
Jun 04, 2012 14.08 14.11 13.73 13.86 104,398 -0.22(-1.56%)
Jun 01, 2012 14.19 14.94 13.50 14.08 115,399 -0.34(-2.36%)
May 31, 2012 14.94 14.96 14.37 14.42 174,537 -0.56(-3.74%)
May 30, 2012 14.75 15.04 14.55 14.98 455,166 +0.07(+0.47%)
May 29, 2012 14.12 15.25 14.12 14.91 393,302 +1.21(+8.83%)
May 25, 2012 13.73 13.81 13.67 13.70 52,364 -0.07(-0.51%)
May 24, 2012 13.86 13.98 13.62 13.77 43,256 -0.10(-0.72%)
May 23, 2012 13.77 13.90 13.67 13.87 54,651 -0.04(-0.29%)
May 22, 2012 13.87 14.26 13.83 13.91 96,714 -0.02(-0.14%)
May 21, 2012 13.99 14.36 13.87 13.93 242,182 +0.02(+0.14%)
May 18, 2012 14.36 14.54 13.88 13.91 93,711 -0.48(-3.34%)
May 17, 2012 14.62 14.67 14.39 14.39 93,926 -0.27(-1.84%)
May 16, 2012 14.96 15.09 14.66 14.66 82,283 -0.26(-1.74%)
May 15, 2012 14.93 15.04 14.81 14.92 73,478 -0.02(-0.13%)
May 14, 2012 14.99 15.11 14.89 14.94 100,873 -0.21(-1.39%)
May 11, 2012 15.07 15.24 14.99 15.15 91,240 -0.06(-0.39%)
May 10, 2012 15.31 15.74 15.14 15.21 254,458 +0.04(+0.26%)
May 09, 2012 15.01 15.35 15.01 15.17 222,995 -0.01(-0.07%)
May 08, 2012 14.38 15.32 14.38 15.18 182,623 +0.72(+4.98%)
May 07, 2012 14.30 14.55 14.26 14.46 160,963 +0.14(+0.98%)
May 04, 2012 13.71 14.49 13.62 14.32 341,218 +0.49(+3.54%)
May 03, 2012 14.01 14.07 13.77 13.83 146,493 -0.16(-1.14%)
May 02, 2012 13.71 13.99 13.68 13.99 84,329 +0.17(+1.23%)
May 01, 2012 14.07 14.15 13.76 13.82 153,202 -0.24(-1.71%)
Apr 30, 2012 14.44 14.50 14.06 14.06 69,133 -0.40(-2.77%)
Apr 27, 2012 14.50 14.55 13.88 14.46 175,482 -0.06(-0.41%)
Apr 26, 2012 14.62 14.67 14.47 14.52 71,567 -0.13(-0.89%)
Apr 25, 2012 14.51 14.66 14.44 14.65 134,271 +0.32(+2.23%)
Apr 24, 2012 14.02 14.33 13.96 14.33 99,816 +0.31(+2.21%)
Apr 23, 2012 14.10 14.19 13.96 14.02 62,986 -0.28(-1.96%)
Apr 20, 2012 14.05 14.36 14.02 14.30 99,075 +0.34(+2.44%)
Apr 19, 2012 14.17 14.37 13.90 13.96 129,230 -0.16(-1.13%)
Apr 18, 2012 14.28 14.28 14.04 14.12 76,968 -0.30(-2.08%)
Apr 17, 2012 14.17 14.46 14.17 14.42 81,857 +0.34(+2.41%)
Apr 16, 2012 14.24 14.29 13.97 14.08 118,573 -0.16(-1.12%)
Apr 13, 2012 14.57 14.57 14.22 14.24 129,676 -0.40(-2.73%)
Apr 12, 2012 14.73 14.99 14.55 14.64 90,411 -0.11(-0.75%)
Apr 11, 2012 14.81 14.88 14.63 14.75 125,911 +0.09(+0.61%)
Apr 10, 2012 15.13 15.13 14.65 14.66 153,009 -0.48(-3.17%)
Apr 09, 2012 15.49 15.55 15.11 15.14 123,832 -0.60(-3.81%)
Apr 05, 2012 15.68 15.83 15.64 15.74 76,843 -0.03(-0.19%)
Apr 04, 2012 15.96 16.00 15.63 15.77 129,575 -0.37(-2.29%)
Apr 03, 2012 16.22 16.32 16.00 16.14 103,342 -0.13(-0.80%)
Apr 02, 2012 15.95 16.28 15.76 16.27 195,433 +0.27(+1.69%)
Mar 30, 2012 16.11 16.11 15.92 16.00 179,777 +0.00(+0.00%)
Mar 29, 2012 15.98 16.22 15.85 16.00 157,386 -0.07(-0.44%)
Mar 28, 2012 16.04 16.34 16.03 16.07 320,787 -0.01(-0.06%)
Mar 27, 2012 16.24 16.25 16.00 16.08 181,941 -0.18(-1.11%)
Mar 26, 2012 15.73 16.31 15.65 16.26 175,692 +0.68(+4.36%)
Mar 23, 2012 15.47 15.62 15.26 15.58 105,545 +0.06(+0.39%)
Mar 22, 2012 15.49 15.58 15.36 15.52 187,718 -0.09(-0.58%)
Mar 21, 2012 15.48 15.73 15.37 15.61 98,312 +0.11(+0.71%)
Mar 20, 2012 15.50 15.66 15.50 15.50 104,885 -0.16(-1.02%)
Mar 19, 2012 15.45 15.70 15.28 15.66 157,021 +0.16(+1.03%)
Mar 16, 2012 15.77 15.86 15.47 15.50 382,690 -0.25(-1.59%)
Mar 15, 2012 15.78 15.78 15.50 15.75 238,219 +0.02(+0.13%)
Mar 14, 2012 15.94 16.03 15.61 15.73 161,440 -0.32(-1.99%)
Mar 13, 2012 15.91 16.05 15.78 16.05 305,889 +0.22(+1.39%)
Mar 12, 2012 16.00 16.00 15.78 15.83 195,286 -0.17(-1.06%)
Mar 09, 2012 15.55 16.39 14.71 16.00 434,417 +1.35(+9.22%)
Mar 08, 2012 14.55 14.93 14.42 14.65 267,099 +0.16(+1.10%)
Mar 07, 2012 14.32 14.64 14.32 14.49 234,146 +0.17(+1.19%)
Mar 06, 2012 14.57 14.65 14.22 14.32 289,220 -0.39(-2.65%)
Mar 05, 2012 14.85 15.03 14.65 14.71 240,461 -0.18(-1.21%)
Mar 02, 2012 15.25 15.44 14.87 14.89 298,858 -0.42(-2.74%)
Mar 01, 2012 15.30 15.55 15.26 15.31 190,058 +0.04(+0.26%)
Feb 29, 2012 15.49 15.84 15.27 15.27 186,518 -0.15(-0.97%)
Feb 28, 2012 15.22 15.60 15.20 15.42 505,616 +0.13(+0.85%)
Feb 27, 2012 15.54 15.61 15.14 15.29 407,739 -0.71(-4.44%)
Feb 24, 2012 16.24 16.24 15.93 16.00 81,969 -0.23(-1.42%)
Feb 23, 2012 16.04 16.29 15.85 16.23 80,057 +0.21(+1.31%)
Feb 22, 2012 16.33 16.37 15.89 16.02 68,261 -0.31(-1.90%)
Feb 21, 2012 16.70 16.70 16.29 16.33 55,421 -0.33(-1.98%)
Feb 17, 2012 16.99 17.08 16.63 16.66 69,408 -0.33(-1.94%)
Feb 16, 2012 17.07 17.35 16.91 16.99 81,966 -0.09(-0.53%)
Feb 15, 2012 16.99 17.33 16.89 17.08 81,373 +0.14(+0.83%)
Feb 14, 2012 17.08 17.10 16.58 16.94 136,493 -0.17(-0.99%)
Feb 13, 2012 17.48 17.60 17.09 17.11 103,751 -0.24(-1.38%)
Feb 10, 2012 17.51 17.60 17.31 17.35 79,660 -0.37(-2.09%)
Feb 09, 2012 17.85 17.85 17.50 17.72 111,309 -0.13(-0.73%)
Feb 08, 2012 18.10 18.10 17.57 17.85 139,261 -0.27(-1.49%)
Feb 07, 2012 18.26 18.26 18.03 18.12 127,351 -0.22(-1.20%)
Feb 06, 2012 18.23 18.34 18.10 18.34 100,413 +0.07(+0.38%)
Feb 03, 2012 17.79 18.32 17.79 18.27 109,882 +0.71(+4.04%)
Feb 02, 2012 17.42 17.67 17.19 17.56 125,252 +0.22(+1.27%)
Feb 01, 2012 17.07 17.40 16.97 17.34 177,915 +0.37(+2.18%)
Jan 31, 2012 17.23 17.23 16.90 16.97 123,394 -0.14(-0.82%)
Jan 30, 2012 17.20 17.54 17.09 17.11 136,703 -0.27(-1.55%)
Jan 27, 2012 17.23 17.61 17.20 17.38 254,554 +0.13(+0.75%)
Jan 26, 2012 17.37 17.37 16.92 17.25 174,435 +0.02(+0.12%)
Jan 25, 2012 17.17 17.40 16.94 17.23 123,251 +0.09(+0.53%)
Jan 24, 2012 16.77 17.14 16.70 17.14 114,146 +0.26(+1.54%)
Jan 23, 2012 17.13 17.14 16.80 16.88 60,511 -0.26(-1.52%)
Jan 20, 2012 17.22 17.34 17.06 17.14 100,419 -0.09(-0.52%)
Jan 19, 2012 17.28 17.36 17.04 17.23 64,290 -0.06(-0.35%)
Jan 18, 2012 17.45 17.45 17.14 17.29 109,190 -0.18(-1.03%)
Jan 17, 2012 17.65 17.78 17.43 17.47 85,367 +0.03(+0.17%)
Jan 13, 2012 17.23 17.60 17.03 17.44 125,475 -0.06(-0.34%)
Jan 12, 2012 17.73 17.82 17.36 17.50 161,550 -0.25(-1.41%)
Jan 11, 2012 17.71 17.81 17.55 17.75 214,646 -0.02(-0.11%)
Jan 10, 2012 17.24 17.79 17.24 17.77 151,802 +0.66(+3.86%)
Jan 09, 2012 17.07 17.27 16.92 17.11 141,982 +0.09(+0.53%)
Jan 06, 2012 16.97 17.11 16.95 17.02 279,676 -0.01(-0.06%)
Jan 05, 2012 16.83 17.15 16.83 17.03 227,360 +0.06(+0.35%)
Jan 04, 2012 16.86 17.06 16.72 16.97 148,604 +0.13(+0.77%)
Dec 30, 2011 17.17 17.17 16.63 16.84 167,373 -0.38(-2.21%)
Dec 29, 2011 16.63 17.28 16.48 17.22 99,204 +0.69(+4.17%)
Dec 28, 2011 17.19 17.19 16.42 16.53 146,398 -0.68(-3.95%)
Dec 27, 2011 16.99 17.50 16.88 17.21 140,753 +0.11(+0.64%)
Dec 23, 2011 17.08 17.27 17.03 17.10 68,910 +0.09(+0.53%)
Dec 21, 2011 16.72 17.07 16.61 17.01 76,477 +0.20(+1.19%)
Dec 20, 2011 16.48 16.83 16.39 16.81 129,019 +0.60(+3.70%)
Dec 19, 2011 16.68 16.76 16.19 16.21 119,390 -0.40(-2.41%)
Dec 16, 2011 16.62 16.97 16.19 16.61 428,883 +0.10(+0.61%)
Dec 15, 2011 16.65 16.69 16.30 16.51 138,570 +0.06(+0.36%)
Dec 14, 2011 16.54 16.77 16.35 16.45 130,193 -0.16(-0.96%)
Dec 13, 2011 17.18 17.47 16.58 16.61 163,828 -0.43(-2.52%)
Dec 12, 2011 17.11 17.19 16.87 17.04 252,343 -0.38(-2.18%)
Dec 09, 2011 16.86 17.57 16.86 17.42 167,116 +0.60(+3.57%)
Dec 08, 2011 17.23 17.35 16.80 16.82 105,443 -0.53(-3.05%)
Dec 07, 2011 17.54 17.54 17.20 17.35 219,093 -0.24(-1.36%)
Dec 06, 2011 17.66 17.71 17.25 17.59 200,266 -0.12(-0.68%)
Dec 05, 2011 17.70 17.85 17.58 17.71 175,120 +0.14(+0.80%)
Dec 02, 2011 17.10 17.67 17.00 17.57 193,162 +0.60(+3.54%)
Dec 01, 2011 17.03 17.29 16.91 16.97 131,325 -0.07(-0.41%)
Nov 30, 2011 16.33 17.10 16.33 17.04 275,298 +1.18(+7.44%)
Nov 29, 2011 16.01 16.07 15.69 15.86 309,417 -0.15(-0.94%)
Nov 28, 2011 15.87 16.15 15.72 16.01 282,598 +0.58(+3.76%)
Nov 25, 2011 15.44 15.61 15.42 15.43 75,915 -0.05(-0.32%)
Nov 23, 2011 15.35 15.61 15.14 15.48 316,164 -0.03(-0.19%)
Nov 22, 2011 15.72 15.97 15.42 15.51 248,110 -0.24(-1.52%)
Nov 21, 2011 16.03 16.03 15.66 15.75 182,350 -0.58(-3.55%)
Nov 18, 2011 16.22 16.44 16.22 16.33 167,723 +0.13(+0.80%)
Nov 17, 2011 16.50 16.52 15.99 16.20 165,622 -0.31(-1.88%)
Nov 16, 2011 16.54 16.89 16.32 16.51 106,646 -0.21(-1.26%)
Nov 15, 2011 16.50 16.96 16.43 16.72 124,297 +0.08(+0.48%)
Nov 14, 2011 16.79 16.96 16.53 16.64 161,006 -0.21(-1.25%)
Nov 11, 2011 16.84 17.19 16.80 16.85 144,594 +0.15(+0.90%)
Nov 10, 2011 16.95 17.08 16.64 16.70 265,660 -0.04(-0.24%)
Nov 09, 2011 17.07 17.20 16.60 16.74 324,620 -0.76(-4.34%)
Nov 08, 2011 17.70 17.73 17.16 17.50 187,121 -0.10(-0.57%)
Nov 07, 2011 17.83 17.95 17.09 17.60 273,962 -0.30(-1.68%)
Nov 04, 2011 18.58 18.84 17.74 17.90 356,404 -0.68(-3.66%)
Nov 03, 2011 18.45 18.68 18.10 18.58 157,016 +0.33(+1.81%)
Nov 02, 2011 18.59 18.68 17.95 18.25 148,634 -0.05(-0.27%)
Nov 01, 2011 18.09 18.80 18.09 18.30 165,568 -0.56(-2.97%)
Oct 31, 2011 18.88 19.30 18.30 18.86 177,296 -0.31(-1.62%)
Oct 28, 2011 19.61 19.77 19.15 19.17 191,231 -0.47(-2.39%)
Oct 27, 2011 19.43 19.70 18.92 19.64 236,503 +0.82(+4.36%)
Oct 26, 2011 18.86 18.88 18.28 18.82 231,372 +0.28(+1.51%)
Oct 25, 2011 18.76 18.93 18.49 18.54 198,242 -0.41(-2.16%)
Oct 24, 2011 19.02 19.22 18.86 18.95 249,164 +0.05(+0.26%)
Oct 21, 2011 18.61 18.91 18.44 18.90 111,244 +0.57(+3.11%)
Oct 20, 2011 18.37 18.42 17.64 18.33 133,071 -0.01(-0.05%)
Oct 19, 2011 18.70 18.79 18.11 18.34 110,162 -0.32(-1.71%)
Oct 18, 2011 18.33 19.10 18.13 18.66 210,809 +0.34(+1.86%)
Oct 17, 2011 19.09 19.32 17.94 18.32 161,363 -0.88(-4.58%)
Oct 14, 2011 18.87 19.31 18.43 19.20 132,256 +0.50(+2.67%)
Oct 13, 2011 18.55 18.78 18.35 18.70 111,660 +0.01(+0.05%)
Oct 12, 2011 18.62 18.89 18.47 18.69 164,821 +0.20(+1.08%)
Oct 11, 2011 18.32 18.77 18.12 18.49 136,473 +0.08(+0.43%)
Oct 10, 2011 18.43 18.63 18.08 18.41 190,840 +0.28(+1.54%)
Oct 07, 2011 18.99 18.99 18.11 18.13 335,124 -0.72(-3.82%)
Oct 06, 2011 17.87 18.89 17.83 18.85 580,552 +1.87(+11.01%)
Oct 05, 2011 16.34 17.10 15.91 16.98 375,509 +0.73(+4.49%)
Oct 04, 2011 16.89 17.24 15.88 16.25 543,731 -0.88(-5.14%)
Oct 03, 2011 16.82 17.67 15.43 17.13 648,470 +1.70(+11.02%)
Sep 30, 2011 15.18 15.73 15.14 15.43 255,699 -0.02(-0.13%)
Sep 29, 2011 15.87 16.10 15.13 15.45 175,536 -0.28(-1.78%)
Sep 28, 2011 16.31 16.51 15.73 15.73 259,510 -0.59(-3.62%)
Sep 27, 2011 15.91 16.45 15.82 16.32 219,375 +0.74(+4.75%)
Sep 26, 2011 15.77 15.98 15.50 15.58 119,240 -0.03(-0.19%)
Sep 23, 2011 15.01 15.83 15.01 15.61 228,498 +0.59(+3.93%)
Sep 22, 2011 15.47 15.96 14.90 15.02 310,525 -0.96(-6.01%)
Sep 21, 2011 16.28 16.57 15.93 15.98 176,940 -0.33(-2.02%)
Sep 20, 2011 16.80 17.08 16.30 16.31 119,826 -0.50(-2.97%)
Sep 19, 2011 16.99 16.99 16.47 16.81 151,383 -0.47(-2.72%)
Sep 16, 2011 17.71 17.79 17.19 17.28 509,373 -0.33(-1.87%)
Sep 15, 2011 17.46 17.62 17.26 17.61 71,971 +0.28(+1.62%)
Sep 14, 2011 17.43 17.55 17.06 17.33 85,197 +0.02(+0.12%)
Sep 13, 2011 17.04 17.38 16.97 17.31 118,471 +0.35(+2.06%)
Sep 12, 2011 16.28 17.25 16.28 16.96 125,785 -0.08(-0.47%)
Sep 09, 2011 17.32 17.45 16.85 17.04 159,068 -0.51(-2.91%)
Sep 08, 2011 17.77 17.94 17.38 17.55 153,838 -0.38(-2.12%)
Sep 07, 2011 17.11 17.93 17.11 17.93 133,388 +1.04(+6.16%)
Sep 06, 2011 16.40 16.95 16.33 16.89 239,754 +0.21(+1.26%)
Sep 02, 2011 17.00 17.26 16.55 16.68 149,725 -0.65(-3.75%)
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.