Emergent Biosolutions (NY: EBS )

47.23 USD -4.99 (-9.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.920 8.000 7.420 7.460 124,880 -0.42(-5.33%)
Jan 30, 2008 8.000 8.050 7.770 7.880 99,700 -0.04(-0.51%)
Jan 29, 2008 7.330 8.120 7.290 7.920 176,200 +0.68(+9.39%)
Jan 28, 2008 7.100 7.660 7.100 7.240 98,100 +0.11(+1.54%)
Jan 25, 2008 7.490 7.730 7.000 7.130 125,900 -0.29(-3.91%)
Jan 24, 2008 7.180 7.530 7.070 7.420 108,600 +0.45(+6.46%)
Jan 23, 2008 6.510 7.000 6.200 6.970 148,950 +0.14(+2.05%)
Jan 22, 2008 7.110 7.110 6.500 6.830 249,252 -0.51(-6.95%)
Jan 21, 2008 7.800 7.800 7.250 7.340 0 +0.00(+0.00%)
Jan 18, 2008 7.800 7.800 7.250 7.340 138,600 -0.41(-5.29%)
Jan 17, 2008 7.400 7.820 7.124 7.750 108,180 +0.33(+4.45%)
Jan 16, 2008 7.750 7.990 7.360 7.420 163,900 -0.55(-6.90%)
Jan 15, 2008 7.910 8.150 7.670 7.970 159,750 -0.03(-0.38%)
Jan 14, 2008 7.700 8.050 7.700 8.000 234,525 +0.31(+4.03%)
Jan 11, 2008 8.300 8.300 7.300 7.690 238,727 -0.31(-3.87%)
Jan 10, 2008 7.240 8.170 7.240 8.000 597,461 +0.70(+9.59%)
Jan 09, 2008 7.010 7.620 7.010 7.300 412,733 +0.12(+1.67%)
Jan 08, 2008 6.800 7.320 6.800 7.180 697,862 +0.25(+3.61%)
Jan 07, 2008 5.600 7.310 5.600 6.930 1,667,361 +1.94(+38.88%)
Jan 04, 2008 5.000 5.340 4.930 4.990 161,300 -0.01(-0.20%)
Jan 03, 2008 5.140 5.220 4.970 5.000 83,800 -0.09(-1.77%)
Jan 02, 2008 5.010 5.230 4.980 5.090 63,000 +0.03(+0.59%)
Jan 01, 2008 5.100 5.230 5.010 5.060 127,026 +0.00(+0.00%)
Dec 31, 2007 5.100 5.230 5.010 5.060 127,026 -0.11(-2.13%)
Dec 28, 2007 5.240 5.380 5.060 5.170 73,800 -0.11(-2.08%)
Dec 27, 2007 5.350 5.400 5.200 5.280 64,300 -0.14(-2.58%)
Dec 26, 2007 5.290 5.430 5.290 5.420 61,600 +0.03(+0.56%)
Dec 24, 2007 4.770 5.390 4.770 5.390 101,920 +0.54(+11.13%)
Dec 21, 2007 4.730 4.880 4.660 4.850 205,700 +0.14(+2.97%)
Dec 20, 2007 4.810 4.910 4.640 4.710 137,500 -0.10(-2.08%)
Dec 19, 2007 5.020 5.030 4.790 4.810 171,200 -0.13(-2.63%)
Dec 18, 2007 4.870 5.030 4.810 4.940 125,000 +0.07(+1.44%)
Dec 17, 2007 5.050 5.070 4.780 4.870 300,400 -0.13(-2.60%)
Dec 14, 2007 5.050 5.150 4.990 5.000 85,800 -0.15(-2.91%)
Dec 13, 2007 5.200 5.240 5.060 5.150 80,300 -0.11(-2.09%)
Dec 12, 2007 5.360 5.490 5.210 5.260 63,000 +0.01(+0.19%)
Dec 11, 2007 5.380 5.590 5.150 5.250 87,000 -0.13(-2.42%)
Dec 10, 2007 5.350 5.590 5.310 5.380 94,900 -0.02(-0.37%)
Dec 07, 2007 5.310 5.430 5.230 5.400 99,900 +0.10(+1.89%)
Dec 06, 2007 5.060 5.300 5.060 5.300 47,600 +0.20(+3.92%)
Dec 05, 2007 5.280 5.300 5.070 5.100 74,300 -0.19(-3.59%)
Dec 04, 2007 5.470 5.470 5.110 5.290 93,500 -0.22(-3.99%)
Dec 03, 2007 5.690 5.690 5.400 5.510 195,820 -0.08(-1.43%)
Nov 30, 2007 5.210 5.650 4.990 5.590 264,800 +0.61(+12.25%)
Nov 29, 2007 5.060 5.060 4.970 4.980 112,800 -0.07(-1.39%)
Nov 28, 2007 5.000 5.270 5.000 5.050 184,280 +0.05(+1.00%)
Nov 27, 2007 4.810 5.020 4.640 5.000 171,200 +0.24(+5.04%)
Nov 26, 2007 5.320 5.400 4.760 4.760 172,250 -0.54(-10.19%)
Nov 23, 2007 5.250 5.650 5.110 5.300 167,100 +0.20(+3.92%)
Nov 21, 2007 4.940 5.320 4.940 5.100 292,700 +0.20(+4.08%)
Nov 20, 2007 5.020 5.240 4.800 4.900 231,685 -0.15(-2.97%)
Nov 19, 2007 5.000 5.170 4.950 5.050 221,200 -0.02(-0.39%)
Nov 16, 2007 4.790 5.190 4.790 5.070 318,700 +0.29(+6.07%)
Nov 15, 2007 5.240 5.240 4.400 4.780 622,340 -0.45(-8.60%)
Nov 14, 2007 6.080 6.080 5.170 5.230 316,500 -0.81(-13.41%)
Nov 13, 2007 6.250 6.340 6.000 6.040 181,900 -0.08(-1.31%)
Nov 12, 2007 6.230 6.520 6.120 6.120 219,516 -0.18(-2.86%)
Nov 09, 2007 6.940 6.940 6.090 6.300 316,600 -0.61(-8.83%)
Nov 08, 2007 8.300 8.300 6.550 6.910 296,900 -1.29(-15.73%)
Nov 07, 2007 8.350 8.740 8.150 8.200 223,300 -0.22(-2.61%)
Nov 06, 2007 8.920 8.920 8.320 8.420 271,500 -0.50(-5.61%)
Nov 05, 2007 9.750 9.750 8.700 8.920 220,000 -0.93(-9.44%)
Nov 02, 2007 10.48 10.49 9.720 9.850 281,800 -0.29(-2.86%)
Nov 01, 2007 10.00 10.29 9.860 10.14 151,400 +0.06(+0.60%)
Oct 31, 2007 9.970 10.08 9.840 10.08 61,300 +0.16(+1.61%)
Oct 30, 2007 9.980 10.000 9.710 9.920 68,300 -0.06(-0.60%)
Oct 29, 2007 9.980 10.07 9.820 9.980 68,100 +0.08(+0.81%)
Oct 26, 2007 10.02 10.13 9.810 9.900 37,000 -0.02(-0.20%)
Oct 25, 2007 9.990 9.990 9.900 9.920 62,500 -0.06(-0.60%)
Oct 24, 2007 10.22 10.28 9.910 9.980 63,300 -0.24(-2.35%)
Oct 23, 2007 10.30 10.45 10.10 10.22 109,200 +0.03(+0.29%)
Oct 22, 2007 10.05 10.25 9.980 10.19 69,300 +0.05(+0.49%)
Oct 19, 2007 10.32 10.32 10.00 10.14 108,800 -0.24(-2.31%)
Oct 18, 2007 10.03 10.47 10.01 10.38 100,700 +0.35(+3.49%)
Oct 17, 2007 9.870 10.05 9.810 10.03 124,100 +0.17(+1.72%)
Oct 16, 2007 9.820 10.05 9.810 9.860 180,200 +0.02(+0.20%)
Oct 15, 2007 10.01 10.11 9.800 9.840 131,200 -0.17(-1.70%)
Oct 12, 2007 9.840 10.38 9.720 10.01 320,900 +0.17(+1.73%)
Oct 11, 2007 10.00 10.70 9.830 9.840 499,700 -0.04(-0.40%)
Oct 10, 2007 9.150 9.960 9.150 9.880 351,100 +0.58(+6.24%)
Oct 09, 2007 8.900 9.350 8.750 9.300 177,800 +0.34(+3.79%)
Oct 08, 2007 9.000 9.000 8.670 8.960 116,600 -0.02(-0.22%)
Oct 05, 2007 9.000 9.100 8.950 8.980 156,200 -0.02(-0.22%)
Oct 04, 2007 8.900 9.080 8.820 9.000 257,300 +0.19(+2.16%)
Oct 03, 2007 8.500 8.880 8.440 8.810 118,000 +0.24(+2.80%)
Oct 02, 2007 8.770 8.940 8.560 8.570 209,900 -0.17(-1.95%)
Oct 01, 2007 8.850 9.000 8.680 8.740 105,200 -0.14(-1.58%)
Sep 28, 2007 8.840 9.020 8.710 8.880 209,400 +0.08(+0.91%)
Sep 27, 2007 9.420 9.420 8.510 8.800 495,200 -0.42(-4.56%)
Sep 26, 2007 10.00 10.10 9.010 9.220 1,469,100 +1.43(+18.36%)
Sep 25, 2007 7.770 7.890 7.670 7.790 28,400 +0.07(+0.91%)
Sep 24, 2007 7.750 7.850 7.700 7.720 96,600 -0.05(-0.64%)
Sep 21, 2007 7.800 7.800 7.700 7.770 68,200 -0.02(-0.26%)
Sep 20, 2007 7.920 7.920 7.780 7.790 21,200 -0.13(-1.64%)
Sep 19, 2007 8.000 8.000 7.850 7.920 65,000 -0.04(-0.50%)
Sep 18, 2007 8.000 8.000 7.770 7.960 57,800 -0.04(-0.50%)
Sep 17, 2007 7.960 8.050 7.820 8.000 62,100 +0.00(+0.00%)
Sep 14, 2007 8.100 8.140 7.920 8.000 83,700 -0.10(-1.23%)
Sep 13, 2007 8.530 8.610 8.090 8.100 57,000 -0.43(-5.04%)
Sep 12, 2007 8.690 8.720 8.490 8.530 55,500 -0.18(-2.07%)
Sep 11, 2007 8.350 8.960 8.288 8.710 55,900 +0.42(+5.07%)
Sep 10, 2007 8.350 8.910 8.200 8.290 151,900 -0.16(-1.89%)
Sep 07, 2007 8.300 8.780 8.080 8.450 85,600 -0.15(-1.74%)
Sep 06, 2007 8.550 8.780 8.550 8.600 30,200 -0.04(-0.46%)
Sep 05, 2007 8.940 9.030 8.600 8.640 52,000 -0.18(-2.04%)
Sep 04, 2007 8.830 8.830 8.600 8.820 49,900 -0.11(-1.23%)
Aug 31, 2007 9.100 9.100 8.750 8.930 66,600 -0.06(-0.67%)
Aug 30, 2007 8.810 9.140 8.810 8.990 37,600 +0.10(+1.12%)
Aug 29, 2007 8.920 8.950 8.710 8.890 24,300 -0.04(-0.45%)
Aug 28, 2007 8.600 9.130 8.590 8.930 65,500 +0.26(+3.00%)
Aug 27, 2007 9.050 9.140 8.450 8.670 32,600 -0.32(-3.56%)
Aug 24, 2007 8.450 9.140 8.340 8.990 47,300 +0.46(+5.39%)
Aug 23, 2007 9.000 9.000 8.420 8.530 39,900 -0.43(-4.80%)
Aug 22, 2007 8.720 9.020 8.720 8.960 33,100 +0.31(+3.58%)
Aug 21, 2007 8.490 8.780 8.420 8.650 42,600 +0.24(+2.85%)
Aug 20, 2007 8.610 8.800 8.360 8.410 27,300 -0.12(-1.41%)
Aug 17, 2007 8.500 8.890 8.320 8.530 75,600 +0.46(+5.70%)
Aug 16, 2007 8.760 8.900 7.880 8.070 163,200 -0.83(-9.33%)
Aug 15, 2007 9.370 9.440 8.890 8.900 52,300 -0.56(-5.92%)
Aug 14, 2007 9.600 9.830 9.150 9.460 62,200 -0.01(-0.11%)
Aug 13, 2007 10.03 10.44 9.410 9.470 106,800 -0.41(-4.15%)
Aug 10, 2007 9.250 10.00 9.100 9.880 113,000 +0.45(+4.77%)
Aug 09, 2007 9.130 10.03 9.120 9.430 119,600 +0.40(+4.43%)
Aug 08, 2007 9.240 9.380 8.470 9.030 138,300 -0.26(-2.80%)
Aug 07, 2007 8.980 9.380 8.120 9.290 302,200 +0.54(+6.17%)
Aug 06, 2007 8.880 9.170 8.180 8.750 134,300 -0.10(-1.13%)
Aug 03, 2007 8.900 9.090 8.780 8.850 89,000 -0.24(-2.64%)
Aug 02, 2007 9.130 9.300 8.900 9.090 78,500 -0.06(-0.66%)
Aug 01, 2007 9.330 9.390 8.760 9.150 110,100 -0.14(-1.51%)
Jul 31, 2007 10.00 10.16 9.260 9.290 164,700 -0.56(-5.69%)
Jul 30, 2007 10.55 10.55 9.850 9.850 102,700 -0.70(-6.64%)
Jul 27, 2007 11.57 11.57 10.40 10.55 98,500 -1.17(-9.98%)
Jul 26, 2007 11.55 11.81 11.37 11.72 85,500 -0.03(-0.26%)
Jul 25, 2007 11.35 11.81 11.25 11.75 91,000 +0.46(+4.07%)
Jul 24, 2007 12.22 12.22 11.17 11.29 143,400 -1.06(-8.58%)
Jul 23, 2007 11.75 12.67 11.75 12.35 141,000 +0.52(+4.40%)
Jul 20, 2007 11.97 12.22 11.42 11.83 92,200 -0.17(-1.42%)
Jul 19, 2007 11.69 12.01 11.38 12.00 143,300 +0.52(+4.53%)
Jul 18, 2007 11.09 11.50 10.87 11.48 104,100 +0.25(+2.23%)
Jul 17, 2007 11.12 11.39 10.98 11.23 76,000 +0.22(+2.00%)
Jul 16, 2007 10.95 11.39 10.87 11.01 148,200 -0.09(-0.81%)
Jul 13, 2007 10.97 11.11 10.87 11.10 127,000 +0.15(+1.37%)
Jul 12, 2007 10.74 10.95 10.64 10.95 118,400 +0.25(+2.34%)
Jul 11, 2007 10.21 10.70 10.11 10.70 101,300 +0.44(+4.29%)
Jul 10, 2007 10.44 10.49 10.16 10.26 61,900 -0.13(-1.25%)
Jul 09, 2007 10.01 10.40 9.950 10.39 73,900 +0.34(+3.38%)
Jul 06, 2007 10.32 10.32 10.00 10.05 70,200 -0.26(-2.52%)
Jul 05, 2007 10.98 11.00 10.10 10.31 87,200 -0.65(-5.93%)
Jul 03, 2007 10.78 10.96 10.54 10.96 62,900 +0.17(+1.58%)
Jul 02, 2007 10.40 10.80 10.40 10.79 195,000 +0.49(+4.76%)
Jun 29, 2007 9.780 10.30 9.780 10.30 173,400 +0.51(+5.21%)
Jun 28, 2007 9.780 9.850 9.560 9.790 101,900 -0.03(-0.31%)
Jun 27, 2007 9.400 9.860 9.390 9.820 92,400 +0.43(+4.58%)
Jun 26, 2007 9.300 9.500 9.210 9.390 79,800 +0.18(+1.96%)
Jun 25, 2007 9.050 9.310 9.050 9.210 93,900 +0.31(+3.48%)
Jun 22, 2007 8.930 9.070 8.810 8.900 158,900 -0.06(-0.67%)
Jun 21, 2007 9.190 9.190 8.900 8.960 114,700 -0.24(-2.61%)
Jun 20, 2007 9.750 9.750 9.190 9.200 53,800 -0.56(-5.74%)
Jun 19, 2007 10.06 10.11 9.650 9.760 89,900 -0.30(-2.98%)
Jun 18, 2007 9.750 10.36 9.730 10.06 202,900 +0.57(+6.01%)
Jun 15, 2007 8.860 9.660 8.860 9.490 160,800 +0.65(+7.35%)
Jun 14, 2007 8.380 8.840 8.380 8.840 86,000 +0.41(+4.86%)
Jun 13, 2007 8.640 8.710 8.380 8.430 139,900 -0.21(-2.43%)
Jun 12, 2007 8.720 8.800 8.560 8.640 68,200 -0.14(-1.59%)
Jun 11, 2007 8.800 8.900 8.700 8.780 130,400 +0.11(+1.27%)
Jun 08, 2007 8.580 8.680 8.330 8.670 103,400 +0.09(+1.05%)
Jun 07, 2007 8.970 9.000 8.530 8.580 159,300 -0.49(-5.40%)
Jun 06, 2007 9.140 9.430 9.020 9.070 114,900 -0.16(-1.73%)
Jun 05, 2007 9.580 9.680 9.210 9.230 161,000 -0.34(-3.55%)
Jun 04, 2007 10.08 10.09 9.480 9.570 206,100 -0.50(-4.97%)
Jun 01, 2007 10.01 10.22 9.980 10.07 74,800 +0.06(+0.60%)
May 31, 2007 10.10 10.26 10.00 10.01 114,700 -0.11(-1.09%)
May 30, 2007 10.40 10.45 10.10 10.12 98,900 -0.35(-3.34%)
May 29, 2007 11.25 11.29 10.40 10.47 103,100 -0.78(-6.93%)
May 25, 2007 10.94 11.28 10.89 11.25 39,400 +0.33(+3.02%)
May 24, 2007 11.25 11.30 10.87 10.92 62,000 -0.25(-2.24%)
May 23, 2007 11.45 11.87 11.16 11.17 41,700 -0.24(-2.10%)
May 22, 2007 10.80 11.46 10.75 11.41 33,200 +0.69(+6.44%)
May 21, 2007 10.54 10.75 10.45 10.72 27,400 +0.22(+2.10%)
May 18, 2007 10.48 10.59 10.24 10.50 48,900 +0.00(+0.00%)
May 17, 2007 10.39 10.75 10.31 10.50 53,200 +0.21(+2.04%)
May 16, 2007 10.55 10.62 10.19 10.29 82,200 -0.36(-3.38%)
May 15, 2007 11.25 11.45 10.57 10.65 59,300 -0.56(-5.00%)
May 14, 2007 10.77 11.31 10.62 11.21 64,700 +0.54(+5.06%)
May 11, 2007 11.10 11.20 10.43 10.67 113,800 -0.63(-5.58%)
May 10, 2007 12.30 12.30 11.01 11.30 102,600 -1.01(-8.20%)
May 09, 2007 11.50 12.49 11.36 12.31 85,600 -0.71(-5.45%)
May 08, 2007 13.05 13.15 12.90 13.02 54,200 -0.10(-0.76%)
May 07, 2007 13.50 13.50 13.11 13.12 122,400 -0.38(-2.81%)
May 04, 2007 13.39 13.68 13.39 13.50 43,200 +0.19(+1.43%)
May 03, 2007 13.60 13.68 13.28 13.31 71,800 -0.23(-1.70%)
May 02, 2007 13.67 13.68 13.41 13.54 54,500 -0.05(-0.37%)
May 01, 2007 13.11 13.76 13.11 13.59 67,600 +0.45(+3.42%)
Apr 30, 2007 13.64 13.64 13.13 13.14 50,800 -0.54(-3.95%)
Apr 27, 2007 14.11 14.30 13.50 13.68 62,800 -0.53(-3.73%)
Apr 26, 2007 14.33 14.33 13.92 14.21 56,800 -0.16(-1.11%)
Apr 25, 2007 14.20 14.45 13.95 14.37 28,100 +0.27(+1.91%)
Apr 24, 2007 13.61 14.15 13.61 14.10 58,400 +0.50(+3.68%)
Apr 23, 2007 14.01 14.05 13.45 13.60 56,600 -0.48(-3.41%)
Apr 20, 2007 14.14 14.35 13.51 14.08 81,700 +0.12(+0.86%)
Apr 19, 2007 14.85 14.85 13.94 13.96 159,800 +0.61(+4.57%)
Apr 18, 2007 13.39 13.53 13.35 13.35 16,000 -0.04(-0.30%)
Apr 17, 2007 13.14 13.63 13.14 13.39 52,200 +0.31(+2.37%)
Apr 16, 2007 14.21 14.33 13.00 13.08 116,400 -1.14(-8.02%)
Apr 13, 2007 14.34 14.39 14.04 14.22 43,400 -0.14(-0.97%)
Apr 12, 2007 13.76 14.39 13.76 14.36 57,200 +0.63(+4.59%)
Apr 11, 2007 13.35 13.76 13.35 13.73 59,100 +0.36(+2.69%)
Apr 10, 2007 13.01 13.44 13.01 13.37 72,800 +0.36(+2.77%)
Apr 09, 2007 13.05 13.25 12.92 13.01 169,300 -0.27(-2.03%)
Apr 05, 2007 13.03 13.34 13.03 13.28 21,000 +0.21(+1.61%)
Apr 04, 2007 13.30 13.37 13.00 13.07 64,800 -0.24(-1.80%)
Apr 03, 2007 13.01 13.45 13.01 13.31 95,900 +0.36(+2.78%)
Apr 02, 2007 13.39 13.56 12.87 12.95 82,000 -0.47(-3.50%)
Mar 30, 2007 13.44 13.50 13.15 13.42 71,500 +0.02(+0.15%)
Mar 29, 2007 13.66 13.72 13.15 13.40 55,400 -0.20(-1.47%)
Mar 28, 2007 14.33 14.33 13.50 13.60 61,000 -0.82(-5.69%)
Mar 27, 2007 13.58 14.81 13.51 14.42 117,700 +0.74(+5.41%)
Mar 26, 2007 15.02 15.02 13.50 13.68 131,700 -1.39(-9.22%)
Mar 23, 2007 14.20 15.49 14.17 15.07 120,300 +0.87(+6.13%)
Mar 22, 2007 14.19 14.68 14.00 14.20 88,600 +0.74(+5.50%)
Mar 21, 2007 12.70 13.67 12.63 13.46 111,500 +1.14(+9.25%)
Mar 20, 2007 12.12 12.37 12.10 12.32 232,300 +0.18(+1.48%)
Mar 19, 2007 12.00 12.14 11.95 12.14 91,600 +0.22(+1.85%)
Mar 16, 2007 11.83 11.98 11.86 11.92 178,900 +0.10(+0.85%)
Mar 15, 2007 12.00 12.01 11.81 11.82 34,600 -0.17(-1.42%)
Mar 14, 2007 11.88 12.05 11.76 11.99 69,900 +0.11(+0.93%)
Mar 13, 2007 11.95 11.99 11.86 11.88 42,500 -0.07(-0.59%)
Mar 12, 2007 11.90 12.06 11.74 11.95 72,400 -0.05(-0.42%)
Mar 09, 2007 12.17 12.17 11.98 12.00 172,400 +0.01(+0.08%)
Mar 08, 2007 11.89 12.24 11.72 11.99 119,600 +0.42(+3.63%)
Mar 07, 2007 10.66 11.87 10.65 11.57 220,300 +0.91(+8.54%)
Mar 06, 2007 10.85 10.85 10.50 10.66 328,400 -0.17(-1.57%)
Mar 05, 2007 11.43 11.45 10.74 10.83 115,300 -0.68(-5.91%)
Mar 02, 2007 11.99 11.99 11.17 11.51 87,500 -0.48(-4.00%)
Mar 01, 2007 12.50 12.50 11.91 11.99 48,591 -0.58(-4.61%)
Feb 28, 2007 12.90 13.00 12.56 12.57 77,400 -0.14(-1.10%)
Feb 27, 2007 13.60 13.61 12.50 12.71 85,800 -1.09(-7.90%)
Feb 26, 2007 13.97 13.97 13.69 13.80 34,300 -0.22(-1.57%)
Feb 23, 2007 13.99 14.06 13.66 14.02 41,800 -0.04(-0.28%)
Feb 22, 2007 14.60 14.60 12.06 14.06 515,400 -0.97(-6.45%)
Feb 21, 2007 14.96 15.17 14.96 15.03 58,400 +0.03(+0.20%)
Feb 20, 2007 14.88 15.23 14.88 15.00 112,900 +0.04(+0.27%)
Feb 16, 2007 14.92 15.12 14.82 14.96 28,900 +0.05(+0.34%)
Feb 15, 2007 15.00 15.00 14.69 14.91 40,800 +0.24(+1.64%)
Feb 14, 2007 15.02 15.10 14.58 14.67 49,100 -0.36(-2.40%)
Feb 13, 2007 15.00 15.20 14.86 15.03 47,000 -0.03(-0.20%)
Feb 12, 2007 15.80 15.90 14.86 15.06 113,850 +0.17(+1.14%)
Feb 09, 2007 14.90 14.92 14.72 14.89 30,900 +0.05(+0.34%)
Feb 08, 2007 15.07 15.07 14.66 14.84 23,900 -0.16(-1.07%)
Feb 07, 2007 15.05 15.53 14.83 15.00 79,300 +0.05(+0.33%)
Feb 06, 2007 14.72 15.07 14.69 14.95 45,000 +0.13(+0.88%)
Feb 05, 2007 14.97 15.08 14.40 14.82 79,900 -0.05(-0.34%)
Feb 02, 2007 15.08 15.10 14.70 14.87 40,600 -0.20(-1.33%)
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.