Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 33.28 33.51 32.53 33.32 337,320 +0.37(+1.12%)
Jun 30, 2015 32.39 33.12 32.18 32.95 176,804 +0.87(+2.71%)
Jun 29, 2015 33.09 33.45 31.73 32.08 245,348 -1.51(-4.50%)
Jun 26, 2015 33.00 33.68 32.65 33.59 607,327 +0.68(+2.07%)
Jun 25, 2015 32.73 33.00 32.55 32.91 101,286 +0.27(+0.83%)
Jun 24, 2015 33.70 33.73 32.56 32.64 184,880 -1.05(-3.12%)
Jun 23, 2015 33.11 33.84 32.93 33.69 300,941 +0.45(+1.35%)
Jun 22, 2015 32.92 33.25 32.54 33.24 245,211 +0.47(+1.43%)
Jun 19, 2015 32.18 32.88 31.91 32.77 432,988 +0.73(+2.28%)
Jun 18, 2015 31.29 32.19 31.20 32.04 254,948 +0.79(+2.53%)
Jun 17, 2015 31.31 31.61 30.85 31.25 146,708 +0.14(+0.45%)
Jun 16, 2015 31.51 31.93 31.01 31.11 228,129 -0.82(-2.57%)
Jun 15, 2015 31.50 32.00 31.03 31.93 191,594 +0.09(+0.28%)
Jun 12, 2015 32.16 32.33 31.80 31.84 137,874 -0.52(-1.61%)
Jun 11, 2015 32.36 32.72 31.95 32.36 232,324 -0.02(-0.06%)
Jun 10, 2015 31.78 32.50 31.52 32.38 309,667 +0.58(+1.82%)
Jun 09, 2015 32.13 32.14 31.44 31.80 181,641 -0.23(-0.72%)
Jun 08, 2015 32.12 32.44 32.00 32.03 191,838 -0.13(-0.40%)
Jun 05, 2015 32.11 32.36 31.73 32.16 467,065 -0.07(-0.22%)
Jun 04, 2015 31.90 32.45 31.70 32.23 286,674 +0.19(+0.59%)
Jun 03, 2015 31.46 32.24 31.32 32.04 381,875 +0.58(+1.84%)
Jun 02, 2015 31.23 31.79 30.72 31.46 255,762 +0.09(+0.29%)
Jun 01, 2015 31.88 32.38 31.28 31.37 286,103 -0.49(-1.54%)
May 29, 2015 31.64 31.98 31.29 31.86 255,621 +0.11(+0.35%)
May 28, 2015 30.79 31.85 30.45 31.75 309,367 +0.73(+2.35%)
May 27, 2015 29.81 31.08 29.00 31.02 345,144 +0.59(+1.94%)
May 26, 2015 30.65 30.72 30.18 30.43 190,499 -0.37(-1.20%)
May 22, 2015 31.07 30.80 30.80 30.80 171,000 -0.28(-0.90%)
May 21, 2015 31.23 31.59 30.56 31.08 121,041 -0.31(-0.99%)
May 20, 2015 31.49 31.54 30.86 31.39 172,873 -0.05(-0.16%)
May 19, 2015 30.80 31.47 30.41 31.44 249,319 +0.53(+1.71%)
May 18, 2015 30.67 31.16 30.45 30.91 282,592 +0.19(+0.62%)
May 15, 2015 30.29 30.73 29.95 30.72 109,207 +0.47(+1.55%)
May 14, 2015 30.04 30.43 29.39 30.25 190,104 +0.33(+1.10%)
May 13, 2015 30.42 30.54 29.66 29.92 246,891 -0.38(-1.25%)
May 12, 2015 30.64 30.64 29.88 30.30 395,149 -0.81(-2.60%)
May 11, 2015 30.33 31.27 29.99 31.11 396,179 +0.82(+2.71%)
May 08, 2015 31.20 31.52 29.26 30.29 524,906 -0.52(-1.69%)
May 07, 2015 30.86 31.40 30.22 30.81 161,877 -0.09(-0.29%)
May 06, 2015 30.83 31.20 30.03 30.90 165,640 +0.27(+0.88%)
May 05, 2015 31.07 31.30 30.30 30.63 291,301 -0.45(-1.45%)
May 04, 2015 30.74 31.75 30.74 31.08 264,177 +0.34(+1.11%)
May 01, 2015 29.80 30.89 29.70 30.74 202,307 +1.05(+3.54%)
Apr 30, 2015 30.06 30.59 29.31 29.69 324,846 -0.60(-1.98%)
Apr 29, 2015 30.39 31.02 29.91 30.29 190,851 -0.24(-0.79%)
Apr 28, 2015 30.46 31.15 29.50 30.53 316,629 +0.17(+0.56%)
Apr 27, 2015 30.79 31.33 29.78 30.36 296,642 -0.25(-0.82%)
Apr 24, 2015 30.83 31.00 30.50 30.61 134,418 -0.22(-0.71%)
Apr 23, 2015 29.91 30.98 29.91 30.83 326,432 +0.99(+3.32%)
Apr 22, 2015 30.08 30.42 29.50 29.84 189,665 -0.13(-0.43%)
Apr 21, 2015 29.96 30.12 29.70 29.97 132,828 +0.14(+0.47%)
Apr 20, 2015 29.59 29.99 29.25 29.83 138,559 +0.34(+1.15%)
Apr 17, 2015 29.96 29.96 29.16 29.49 148,640 -0.67(-2.22%)
Apr 16, 2015 30.04 30.40 29.67 30.16 142,750 +0.01(+0.03%)
Apr 15, 2015 30.21 30.52 29.75 30.15 217,593 +0.16(+0.53%)
Apr 14, 2015 30.28 30.70 29.84 29.99 263,107 -0.26(-0.86%)
Apr 13, 2015 29.24 30.32 29.24 30.25 295,852 +0.98(+3.35%)
Apr 10, 2015 29.21 29.55 28.83 29.27 141,151 +0.22(+0.76%)
Apr 09, 2015 28.81 29.34 28.33 29.05 332,796 +0.25(+0.87%)
Apr 08, 2015 28.79 29.02 28.59 28.80 290,217 -0.02(-0.07%)
Apr 07, 2015 29.05 29.73 28.74 28.82 250,590 -0.23(-0.79%)
Apr 06, 2015 29.18 29.71 28.92 29.05 140,190 -0.27(-0.92%)
Apr 02, 2015 29.40 29.32 29.32 29.32 253,800 -0.14(-0.48%)
Apr 01, 2015 28.75 29.50 28.39 29.46 299,453 +0.70(+2.43%)
Mar 31, 2015 29.09 29.25 28.46 28.76 177,051 -0.42(-1.44%)
Mar 30, 2015 28.82 29.47 28.75 29.18 216,321 +0.66(+2.31%)
Mar 27, 2015 27.85 28.59 27.85 28.52 152,343 +0.67(+2.41%)
Mar 26, 2015 27.61 28.43 26.83 27.85 329,812 +0.24(+0.87%)
Mar 25, 2015 29.59 29.94 27.54 27.61 438,439 -1.69(-5.77%)
Mar 24, 2015 29.52 30.36 29.20 29.30 264,090 +0.04(+0.14%)
Mar 23, 2015 29.64 29.80 28.69 29.26 296,835 -0.44(-1.48%)
Mar 20, 2015 30.73 30.96 29.39 29.70 509,214 -0.77(-2.53%)
Mar 19, 2015 29.75 30.64 29.42 30.47 374,176 +0.72(+2.42%)
Mar 18, 2015 29.53 30.00 29.10 29.75 215,727 +0.21(+0.71%)
Mar 17, 2015 29.48 29.67 28.85 29.54 344,533 -0.11(-0.37%)
Mar 16, 2015 29.42 29.84 29.25 29.65 321,805 +0.44(+1.51%)
Mar 13, 2015 29.07 29.33 28.59 29.21 176,456 +0.06(+0.21%)
Mar 12, 2015 28.72 29.23 27.92 29.15 271,619 +0.48(+1.67%)
Mar 11, 2015 29.01 29.14 28.11 28.67 304,951 -0.32(-1.10%)
Mar 10, 2015 28.75 29.20 28.40 28.99 311,240 -0.01(-0.03%)
Mar 09, 2015 28.55 29.19 28.29 29.00 323,862 +0.58(+2.04%)
Mar 06, 2015 28.00 29.34 26.36 28.42 1,207,272 -0.82(-2.80%)
Mar 05, 2015 29.48 30.00 29.02 29.24 456,556 -0.24(-0.81%)
Mar 04, 2015 28.83 30.00 28.61 29.48 382,005 +0.61(+2.11%)
Mar 03, 2015 30.00 30.15 28.42 28.87 501,550 -1.23(-4.09%)
Mar 02, 2015 29.92 30.42 29.70 30.10 217,763 +0.13(+0.43%)
Feb 27, 2015 30.37 30.58 29.87 29.97 122,185 -0.40(-1.32%)
Feb 26, 2015 30.41 30.54 29.73 30.37 119,127 +0.00(+0.00%)
Feb 25, 2015 29.59 30.74 29.51 30.37 158,255 +0.58(+1.95%)
Feb 24, 2015 30.35 30.45 29.26 29.79 144,794 -0.57(-1.88%)
Feb 23, 2015 30.02 30.70 29.70 30.36 155,768 +0.38(+1.27%)
Feb 20, 2015 30.07 30.27 29.64 29.98 210,886 -0.05(-0.17%)
Feb 19, 2015 29.41 30.41 29.28 30.03 285,673 +0.62(+2.11%)
Feb 18, 2015 28.90 29.49 28.90 29.41 157,381 +0.39(+1.34%)
Feb 17, 2015 28.90 29.19 28.63 29.02 270,273 +0.26(+0.90%)
Feb 13, 2015 28.90 28.76 28.76 28.76 121,000 -0.12(-0.42%)
Feb 12, 2015 28.68 28.98 28.60 28.88 216,871 +0.53(+1.87%)
Feb 11, 2015 27.84 28.79 27.43 28.35 393,279 +0.51(+1.83%)
Feb 10, 2015 27.73 28.06 27.37 27.84 174,521 +0.36(+1.31%)
Feb 09, 2015 27.73 28.10 27.25 27.48 160,561 -0.29(-1.04%)
Feb 06, 2015 28.54 28.67 27.59 27.77 149,089 -0.71(-2.49%)
Feb 05, 2015 28.04 28.51 27.81 28.48 247,319 +0.60(+2.15%)
Feb 04, 2015 28.14 28.28 27.40 27.88 199,039 -0.47(-1.66%)
Feb 03, 2015 28.40 28.57 27.46 28.35 245,210 +0.09(+0.32%)
Feb 02, 2015 28.03 28.29 27.54 28.26 169,806 +0.23(+0.82%)
Jan 30, 2015 28.62 28.90 27.83 28.03 232,470 -0.77(-2.67%)
Jan 29, 2015 28.84 28.99 28.43 28.80 218,005 +0.02(+0.07%)
Jan 28, 2015 28.85 29.00 28.36 28.78 364,844 -0.02(-0.07%)
Jan 27, 2015 28.13 28.99 28.13 28.80 154,422 +0.25(+0.88%)
Jan 26, 2015 28.43 28.90 28.00 28.55 108,248 +0.16(+0.56%)
Jan 23, 2015 28.90 28.90 28.09 28.39 133,134 -0.52(-1.80%)
Jan 22, 2015 28.20 28.94 27.55 28.91 331,029 +0.98(+3.51%)
Jan 21, 2015 27.96 28.34 27.58 27.93 270,476 -0.08(-0.29%)
Jan 20, 2015 28.31 28.32 26.72 28.01 239,476 -0.16(-0.57%)
Jan 16, 2015 27.27 28.40 27.27 28.17 128,037 +0.71(+2.59%)
Jan 15, 2015 28.49 28.59 27.28 27.46 236,989 -1.02(-3.58%)
Jan 14, 2015 27.62 28.93 27.62 28.48 317,818 +0.59(+2.12%)
Jan 13, 2015 28.18 28.37 27.37 27.89 174,030 +0.05(+0.18%)
Jan 12, 2015 28.20 28.43 27.12 27.84 232,021 +0.24(+0.87%)
Jan 09, 2015 27.22 27.73 26.75 27.60 188,702 +0.34(+1.25%)
Jan 08, 2015 26.96 27.59 26.52 27.26 239,983 +0.57(+2.14%)
Jan 07, 2015 26.39 26.98 26.25 26.69 176,254 +0.46(+1.75%)
Jan 06, 2015 26.81 26.97 25.97 26.23 239,522 -0.49(-1.83%)
Jan 05, 2015 26.67 27.43 26.48 26.72 137,451 -0.18(-0.67%)
Jan 02, 2015 27.27 27.60 26.35 26.90 113,667 -0.33(-1.21%)
Dec 31, 2014 27.15 27.23 27.23 27.23 131,700 +0.10(+0.37%)
Dec 30, 2014 27.33 27.61 27.03 27.13 77,949 -0.31(-1.13%)
Dec 29, 2014 28.00 28.04 27.42 27.44 85,068 -0.49(-1.75%)
Dec 26, 2014 27.64 28.00 27.44 27.93 104,116 +0.29(+1.05%)
Dec 24, 2014 26.43 27.64 27.64 27.64 116,000 +1.28(+4.86%)
Dec 23, 2014 27.06 27.06 25.86 26.36 154,462 -0.47(-1.75%)
Dec 22, 2014 27.00 27.19 26.27 26.83 131,931 -0.22(-0.81%)
Dec 19, 2014 26.98 27.85 26.40 27.05 706,975 +0.07(+0.26%)
Dec 18, 2014 27.64 27.64 26.57 26.98 154,287 -0.13(-0.48%)
Dec 17, 2014 25.86 27.17 25.58 27.11 299,488 +1.20(+4.63%)
Dec 16, 2014 24.88 26.22 24.75 25.91 286,345 +0.76(+3.02%)
Dec 15, 2014 26.24 26.32 25.15 25.15 343,065 -0.89(-3.42%)
Dec 12, 2014 26.00 26.50 25.81 26.04 341,882 -0.33(-1.25%)
Dec 11, 2014 25.87 26.88 25.85 26.37 305,273 +0.57(+2.21%)
Dec 10, 2014 26.00 26.00 25.68 25.80 163,621 -0.20(-0.77%)
Dec 09, 2014 25.62 26.00 25.40 26.00 257,209 +0.15(+0.58%)
Dec 08, 2014 25.75 25.96 25.39 25.85 140,239 +0.04(+0.15%)
Dec 05, 2014 25.04 25.83 25.00 25.81 119,330 +0.74(+2.95%)
Dec 04, 2014 25.57 25.83 25.00 25.07 158,297 -0.59(-2.30%)
Dec 03, 2014 25.67 25.90 25.36 25.66 90,400 -0.01(-0.04%)
Dec 02, 2014 25.72 25.96 25.44 25.67 217,476 +0.09(+0.35%)
Dec 01, 2014 24.87 25.82 24.74 25.58 236,785 +0.72(+2.90%)
Nov 28, 2014 24.94 25.44 24.67 24.86 249,193 -0.10(-0.40%)
Nov 26, 2014 24.95 24.96 24.96 24.96 106,600 +0.11(+0.44%)
Nov 25, 2014 25.00 25.00 24.54 24.85 159,133 -0.15(-0.60%)
Nov 24, 2014 24.53 25.00 24.33 25.00 116,382 +0.44(+1.79%)
Nov 21, 2014 24.60 24.67 24.08 24.56 139,926 +0.30(+1.24%)
Nov 20, 2014 23.85 24.58 23.69 24.26 106,122 +0.27(+1.13%)
Nov 19, 2014 24.28 24.40 23.85 23.99 107,936 -0.26(-1.07%)
Nov 18, 2014 24.12 24.49 24.04 24.25 81,116 +0.18(+0.75%)
Nov 17, 2014 24.12 24.45 23.98 24.07 103,544 -0.15(-0.62%)
Nov 14, 2014 24.29 24.46 23.90 24.22 137,019 -0.10(-0.41%)
Nov 13, 2014 24.97 25.00 24.24 24.32 166,491 -0.60(-2.41%)
Nov 12, 2014 24.27 25.00 24.22 24.92 170,353 +0.51(+2.09%)
Nov 11, 2014 23.91 24.56 23.75 24.41 302,536 +0.46(+1.92%)
Nov 10, 2014 23.91 24.28 23.61 23.95 220,673 +0.00(+0.00%)
Nov 07, 2014 24.00 24.45 23.32 23.95 558,735 +1.46(+6.49%)
Nov 06, 2014 22.27 22.56 22.17 22.49 164,132 +0.23(+1.03%)
Nov 05, 2014 22.58 22.67 22.17 22.26 133,729 -0.11(-0.49%)
Nov 04, 2014 22.27 22.50 22.12 22.37 130,258 +0.06(+0.27%)
Nov 03, 2014 22.64 22.97 22.25 22.31 345,896 -0.31(-1.37%)
Oct 31, 2014 22.60 23.57 22.54 22.62 288,446 +0.27(+1.21%)
Oct 30, 2014 21.89 22.49 21.77 22.35 222,550 +0.44(+2.01%)
Oct 29, 2014 21.90 22.07 21.57 21.91 137,334 -0.03(-0.14%)
Oct 28, 2014 21.90 21.99 21.52 21.94 278,132 +0.24(+1.11%)
Oct 27, 2014 21.45 21.73 21.45 21.70 152,553 +0.25(+1.17%)
Oct 24, 2014 21.66 22.28 21.00 21.45 166,492 -0.15(-0.69%)
Oct 23, 2014 21.58 21.99 21.25 21.60 267,119 +0.29(+1.36%)
Oct 22, 2014 21.20 21.50 20.73 21.31 141,907 +0.10(+0.47%)
Oct 21, 2014 21.71 21.83 21.12 21.21 127,304 -0.40(-1.85%)
Oct 20, 2014 22.41 22.49 21.46 21.61 333,778 -0.87(-3.87%)
Oct 17, 2014 21.51 22.94 21.20 22.48 626,783 +1.24(+5.84%)
Oct 16, 2014 20.45 21.38 20.19 21.24 201,213 +0.35(+1.68%)
Oct 15, 2014 19.60 21.02 19.31 20.89 356,465 +0.97(+4.87%)
Oct 14, 2014 20.26 20.63 19.73 19.92 161,827 -0.08(-0.40%)
Oct 13, 2014 19.97 20.46 19.62 20.00 104,239 +0.05(+0.25%)
Oct 10, 2014 20.25 20.68 19.88 19.95 135,990 -0.44(-2.16%)
Oct 09, 2014 20.71 21.09 19.80 20.39 162,808 -0.39(-1.88%)
Oct 08, 2014 20.43 20.86 19.90 20.78 178,565 +0.28(+1.37%)
Oct 07, 2014 21.19 21.28 20.49 20.50 97,765 -0.77(-3.62%)
Oct 06, 2014 21.72 21.72 21.20 21.27 133,118 -0.38(-1.76%)
Oct 03, 2014 21.33 21.71 20.94 21.65 159,343 +0.51(+2.41%)
Oct 02, 2014 20.73 21.48 20.73 21.14 148,259 +0.41(+1.98%)
Oct 01, 2014 21.32 21.38 20.70 20.73 165,706 -0.58(-2.72%)
Sep 30, 2014 21.79 21.89 21.30 21.31 298,271 -0.38(-1.75%)
Sep 29, 2014 21.67 21.88 21.44 21.69 112,949 -0.14(-0.64%)
Sep 26, 2014 21.54 21.94 21.43 21.83 151,124 +0.38(+1.77%)
Sep 25, 2014 21.46 21.72 20.85 21.45 175,534 +0.00(+0.00%)
Sep 24, 2014 21.30 21.77 21.25 21.45 146,610 +0.14(+0.66%)
Sep 23, 2014 21.57 21.68 21.18 21.31 346,929 -0.38(-1.75%)
Sep 22, 2014 21.75 21.85 21.34 21.69 169,620 -0.11(-0.50%)
Sep 19, 2014 22.24 22.47 21.62 21.80 438,185 -0.40(-1.80%)
Sep 18, 2014 22.26 22.40 21.97 22.20 142,817 +0.03(+0.14%)
Sep 17, 2014 22.37 22.47 22.06 22.17 129,702 -0.16(-0.72%)
Sep 16, 2014 22.00 22.42 21.56 22.33 138,601 +0.31(+1.41%)
Sep 15, 2014 22.19 22.19 21.55 22.02 203,895 -0.23(-1.03%)
Sep 12, 2014 22.48 22.50 21.97 22.25 205,004 -0.28(-1.24%)
Sep 11, 2014 22.51 22.59 22.15 22.53 208,516 -0.11(-0.49%)
Sep 10, 2014 22.41 22.78 22.23 22.64 148,816 +0.16(+0.71%)
Sep 09, 2014 22.58 22.67 22.22 22.48 175,190 -0.18(-0.79%)
Sep 08, 2014 22.86 23.05 22.23 22.66 356,427 -0.27(-1.18%)
Sep 05, 2014 23.71 23.71 22.87 22.93 217,374 -0.88(-3.70%)
Sep 04, 2014 24.49 24.49 23.71 23.81 122,445 -0.69(-2.82%)
Sep 03, 2014 24.83 24.90 24.35 24.50 324,609 -0.24(-0.97%)
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.