Emergent Biosolutions (NY: EBS )

28.34 -1.33 (-4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 36.27 37.50 36.27 37.33 268,095 +1.23(+3.41%)
Aug 30, 2017 35.96 36.58 35.77 36.10 371,004 +0.02(+0.06%)
Aug 29, 2017 35.85 36.34 35.78 36.08 288,999 -0.10(-0.28%)
Aug 28, 2017 36.03 36.67 35.90 36.18 225,204 +0.37(+1.03%)
Aug 25, 2017 35.96 36.21 35.64 35.81 178,722 -0.28(-0.78%)
Aug 24, 2017 35.77 36.17 35.54 36.09 246,932 +0.54(+1.52%)
Aug 23, 2017 35.64 36.11 35.44 35.55 112,427 -0.31(-0.86%)
Aug 22, 2017 35.14 35.94 35.00 35.86 1,028,968 +0.97(+2.78%)
Aug 21, 2017 34.80 35.10 34.56 34.89 229,428 +0.07(+0.20%)
Aug 18, 2017 35.12 35.59 34.68 34.82 201,709 -0.67(-1.89%)
Aug 17, 2017 36.12 36.62 35.40 35.49 210,426 -0.72(-1.99%)
Aug 16, 2017 36.11 36.80 35.85 36.21 252,441 +0.11(+0.30%)
Aug 15, 2017 34.97 36.27 34.87 36.10 282,151 +1.13(+3.23%)
Aug 14, 2017 34.85 35.14 34.76 34.97 167,266 +0.46(+1.33%)
Aug 11, 2017 33.15 34.82 32.48 34.51 222,401 +0.37(+1.08%)
Aug 10, 2017 35.08 35.08 33.97 34.14 299,596 -1.09(-3.09%)
Aug 09, 2017 35.07 35.60 34.59 35.23 351,367 +0.07(+0.20%)
Aug 08, 2017 36.00 36.68 34.94 35.16 286,746 -0.93(-2.58%)
Aug 07, 2017 35.15 36.95 35.15 36.09 445,351 +0.91(+2.59%)
Aug 04, 2017 34.25 35.41 33.26 35.18 1,346,387 -0.04(-0.11%)
Aug 03, 2017 35.45 35.70 35.12 35.22 326,290 -0.35(-0.98%)
Aug 02, 2017 35.92 36.37 35.17 35.57 214,655 -0.30(-0.84%)
Aug 01, 2017 36.58 36.58 35.61 35.87 342,452 -0.50(-1.37%)
Jul 31, 2017 36.48 36.81 36.20 36.37 219,447 -0.04(-0.11%)
Jul 28, 2017 36.05 36.74 36.05 36.41 202,269 +0.36(+1.00%)
Jul 27, 2017 36.14 36.59 35.45 36.05 321,305 +0.00(+0.00%)
Jul 26, 2017 35.95 36.13 35.61 36.05 194,389 +0.23(+0.64%)
Jul 25, 2017 36.18 36.48 35.76 35.82 293,555 -0.12(-0.33%)
Jul 24, 2017 35.89 36.40 35.52 35.94 269,589 +0.03(+0.08%)
Jul 21, 2017 36.29 36.32 35.75 35.91 271,376 -0.13(-0.36%)
Jul 20, 2017 35.00 36.05 34.34 36.04 522,194 +1.15(+3.30%)
Jul 19, 2017 34.29 34.98 34.14 34.89 235,295 +0.86(+2.53%)
Jul 18, 2017 34.09 34.31 33.82 34.03 104,768 -0.07(-0.21%)
Jul 17, 2017 34.47 34.86 33.90 34.10 169,539 -0.40(-1.16%)
Jul 14, 2017 34.41 34.90 34.19 34.50 262,830 +0.09(+0.26%)
Jul 13, 2017 34.47 34.74 33.80 34.41 285,087 +0.05(+0.15%)
Jul 12, 2017 34.38 34.51 33.91 34.36 133,691 +0.15(+0.44%)
Jul 11, 2017 33.87 34.54 33.85 34.21 281,481 +0.36(+1.06%)
Jul 10, 2017 33.91 34.02 33.40 33.85 137,346 -0.14(-0.41%)
Jul 07, 2017 33.85 34.06 33.66 33.99 103,061 +0.32(+0.95%)
Jul 06, 2017 33.80 33.92 33.29 33.67 127,852 -0.26(-0.77%)
Jul 05, 2017 34.19 34.26 33.60 33.93 177,130 -0.31(-0.91%)
Jul 03, 2017 34.01 34.32 33.75 34.24 68,634 +0.33(+0.97%)
Jun 30, 2017 33.49 34.22 33.24 33.91 276,837 +0.32(+0.95%)
Jun 29, 2017 34.37 34.45 32.92 33.59 276,459 -0.78(-2.27%)
Jun 28, 2017 33.47 34.44 33.17 34.37 273,379 +1.17(+3.52%)
Jun 27, 2017 34.40 34.42 33.11 33.20 220,557 -1.21(-3.52%)
Jun 26, 2017 34.86 34.90 34.22 34.41 221,793 -0.24(-0.69%)
Jun 23, 2017 33.93 34.75 33.37 34.65 847,092 +0.71(+2.09%)
Jun 22, 2017 33.49 34.23 33.49 33.94 236,436 +0.36(+1.07%)
Jun 21, 2017 32.48 33.59 32.35 33.58 226,721 +1.28(+3.96%)
Jun 20, 2017 32.13 32.74 31.38 32.30 209,393 +0.22(+0.69%)
Jun 19, 2017 31.49 32.48 31.49 32.08 271,355 +0.63(+2.00%)
Jun 16, 2017 31.26 31.64 31.06 31.45 767,327 -0.04(-0.13%)
Jun 15, 2017 31.85 32.52 31.31 31.49 182,993 -0.63(-1.96%)
Jun 14, 2017 32.49 32.70 31.95 32.12 273,866 -0.45(-1.38%)
Jun 13, 2017 32.20 32.69 32.10 32.57 206,984 +0.45(+1.40%)
Jun 12, 2017 31.81 32.30 31.77 32.12 231,756 +0.21(+0.66%)
Jun 09, 2017 31.69 32.34 31.41 31.91 301,222 +0.15(+0.47%)
Jun 08, 2017 31.30 31.93 31.01 31.76 194,196 +0.41(+1.31%)
Jun 07, 2017 31.93 31.93 31.27 31.35 200,547 -0.42(-1.32%)
Jun 06, 2017 31.65 32.06 31.35 31.77 368,430 -0.06(-0.19%)
Jun 05, 2017 32.22 32.38 31.45 31.83 162,858 -0.46(-1.42%)
Jun 02, 2017 32.05 32.55 31.86 32.29 300,614 +0.33(+1.03%)
Jun 01, 2017 31.99 32.50 31.73 31.96 387,526 +0.03(+0.09%)
May 31, 2017 32.48 32.88 31.86 31.93 1,209,445 -0.47(-1.45%)
May 30, 2017 32.00 32.85 31.85 32.40 424,773 +0.29(+0.90%)
May 26, 2017 30.55 32.64 30.55 32.11 613,498 +1.91(+6.32%)
May 25, 2017 30.46 30.46 29.83 30.20 156,796 -0.07(-0.23%)
May 24, 2017 29.80 30.46 29.69 30.27 231,315 +0.52(+1.75%)
May 23, 2017 29.64 30.02 29.15 29.75 276,877 +0.23(+0.78%)
May 22, 2017 29.62 29.91 29.31 29.52 345,440 -0.22(-0.74%)
May 19, 2017 30.42 30.64 29.68 29.74 250,302 -0.70(-2.30%)
May 18, 2017 29.97 30.99 29.89 30.44 333,752 +0.34(+1.13%)
May 17, 2017 31.18 31.04 30.02 30.10 218,888 -1.08(-3.46%)
May 16, 2017 31.60 31.60 31.04 31.18 234,238 -0.35(-1.11%)
May 15, 2017 31.47 31.93 31.41 31.53 235,956 +0.10(+0.32%)
May 12, 2017 31.01 31.53 30.73 31.43 172,825 +0.29(+0.93%)
May 11, 2017 31.00 31.50 30.79 31.14 200,187 +0.12(+0.39%)
May 10, 2017 31.54 31.74 31.00 31.02 320,977 -0.52(-1.65%)
May 09, 2017 30.07 31.65 30.00 31.54 625,444 +1.66(+5.56%)
May 08, 2017 29.41 30.12 29.41 29.88 279,900 +0.37(+1.25%)
May 05, 2017 29.96 30.35 28.85 29.51 447,158 -1.25(-4.06%)
May 04, 2017 30.55 31.49 30.42 30.76 369,871 +0.19(+0.62%)
May 03, 2017 30.30 30.86 29.85 30.57 244,407 +0.22(+0.72%)
May 02, 2017 30.71 30.71 29.95 30.35 254,511 -0.28(-0.91%)
May 01, 2017 29.90 30.71 29.68 30.63 282,173 +0.72(+2.41%)
Apr 28, 2017 30.36 30.38 29.82 29.91 513,645 -0.40(-1.32%)
Apr 27, 2017 30.31 30.61 30.06 30.31 171,401 -0.05(-0.16%)
Apr 26, 2017 29.83 30.55 29.83 30.36 413,958 +0.52(+1.74%)
Apr 25, 2017 29.16 29.93 29.02 29.84 298,041 +0.85(+2.93%)
Apr 24, 2017 28.87 29.15 28.74 28.99 185,051 +0.42(+1.47%)
Apr 21, 2017 29.00 29.19 28.52 28.57 206,243 -0.53(-1.82%)
Apr 20, 2017 28.76 29.22 28.64 29.10 207,345 +0.36(+1.25%)
Apr 19, 2017 28.60 29.06 28.28 28.74 271,116 +0.26(+0.91%)
Apr 18, 2017 28.38 28.76 28.11 28.48 291,028 +0.07(+0.25%)
Apr 17, 2017 29.26 29.30 28.23 28.41 340,739 -0.75(-2.57%)
Apr 13, 2017 28.75 29.17 28.67 29.16 268,735 +0.37(+1.29%)
Apr 12, 2017 28.82 29.12 28.49 28.79 340,473 +0.15(+0.52%)
Apr 11, 2017 28.69 28.80 28.04 28.64 323,721 -0.09(-0.31%)
Apr 10, 2017 28.62 29.47 28.54 28.73 253,553 +0.23(+0.81%)
Apr 07, 2017 28.50 28.70 28.07 28.50 453,034 -0.04(-0.14%)
Apr 06, 2017 28.39 28.54 27.94 28.54 310,742 +0.24(+0.85%)
Apr 05, 2017 28.51 28.88 28.19 28.30 378,401 -0.13(-0.46%)
Apr 04, 2017 28.40 28.73 28.25 28.43 355,317 +0.12(+0.42%)
Apr 03, 2017 29.10 29.22 28.26 28.31 303,669 -0.73(-2.51%)
Mar 31, 2017 28.99 29.07 28.68 29.04 262,750 +0.17(+0.59%)
Mar 30, 2017 29.43 29.43 28.39 28.87 244,269 -0.51(-1.74%)
Mar 29, 2017 28.84 29.41 28.61 29.38 250,174 +0.54(+1.87%)
Mar 28, 2017 29.11 29.45 28.67 28.84 319,236 -0.26(-0.89%)
Mar 27, 2017 28.50 29.26 28.27 29.10 325,100 +0.28(+0.97%)
Mar 24, 2017 28.47 29.06 28.06 28.82 386,383 +0.46(+1.62%)
Mar 23, 2017 29.27 29.27 28.19 28.36 360,243 -1.01(-3.44%)
Mar 22, 2017 28.91 29.47 28.90 29.37 326,183 +0.48(+1.66%)
Mar 21, 2017 30.43 30.58 28.80 28.89 376,167 -1.48(-4.87%)
Mar 20, 2017 30.48 30.76 30.04 30.37 423,091 -0.10(-0.33%)
Mar 17, 2017 31.00 31.00 30.02 30.47 636,192 -0.42(-1.36%)
Mar 16, 2017 30.50 30.91 30.19 30.89 318,374 +0.33(+1.08%)
Mar 15, 2017 30.26 30.71 30.07 30.56 227,846 +0.23(+0.76%)
Mar 14, 2017 30.77 30.77 30.10 30.33 201,637 -0.56(-1.81%)
Mar 13, 2017 30.98 31.16 30.29 30.89 271,836 -0.16(-0.52%)
Mar 10, 2017 31.24 31.43 30.70 31.05 153,928 +0.00(+0.00%)
Mar 09, 2017 30.96 31.46 30.72 31.05 150,967 +0.07(+0.23%)
Mar 08, 2017 30.63 31.56 30.45 30.98 170,804 +0.24(+0.78%)
Mar 07, 2017 31.21 31.59 30.60 30.74 434,781 -0.89(-2.81%)
Mar 06, 2017 31.40 31.75 30.92 31.63 228,358 +0.20(+0.64%)
Mar 03, 2017 31.60 31.70 31.08 31.43 199,317 -0.13(-0.41%)
Mar 02, 2017 31.65 32.37 30.94 31.56 258,932 -0.17(-0.54%)
Mar 01, 2017 31.50 32.19 30.66 31.73 446,857 +0.35(+1.12%)
Feb 28, 2017 30.52 32.56 30.07 31.38 902,968 +0.75(+2.45%)
Feb 27, 2017 29.68 30.79 29.21 30.63 407,221 +0.68(+2.27%)
Feb 24, 2017 31.11 31.11 29.08 29.95 438,185 +0.17(+0.57%)
Feb 23, 2017 30.18 30.26 29.35 29.78 298,211 -0.14(-0.47%)
Feb 22, 2017 29.85 30.41 29.75 29.92 197,762 -0.06(-0.20%)
Feb 21, 2017 30.23 30.63 29.55 29.98 220,313 -0.41(-1.35%)
Feb 17, 2017 30.39 30.39 30.39 0 -0.54(-1.75%)
Feb 16, 2017 31.05 31.16 30.16 30.93 217,140 -0.01(-0.03%)
Feb 15, 2017 30.19 30.99 30.06 30.94 235,553 +0.74(+2.45%)
Feb 14, 2017 29.87 30.25 29.47 30.20 287,019 +0.30(+1.00%)
Feb 13, 2017 30.02 30.47 29.44 29.90 335,575 +0.19(+0.64%)
Feb 10, 2017 30.24 30.32 29.67 29.71 311,475 -0.43(-1.43%)
Feb 09, 2017 29.76 30.61 29.71 30.14 655,570 +0.38(+1.28%)
Feb 08, 2017 29.26 29.84 28.81 29.76 286,571 +0.41(+1.40%)
Feb 07, 2017 30.60 30.60 29.32 29.35 329,358 -1.06(-3.49%)
Feb 06, 2017 30.34 31.12 30.28 30.41 233,927 +0.12(+0.40%)
Feb 03, 2017 30.71 30.76 30.20 30.29 227,828 -0.06(-0.20%)
Feb 02, 2017 30.03 30.85 29.50 30.35 582,662 +0.14(+0.46%)
Feb 01, 2017 30.39 31.13 30.04 30.21 364,404 -0.06(-0.20%)
Jan 31, 2017 29.52 30.46 28.97 30.27 330,989 +0.55(+1.85%)
Jan 30, 2017 30.26 30.42 29.66 29.72 331,657 -0.43(-1.43%)
Jan 27, 2017 30.44 30.52 29.70 30.15 263,205 -0.22(-0.72%)
Jan 26, 2017 30.20 30.54 29.76 30.37 273,546 +0.13(+0.43%)
Jan 25, 2017 29.94 30.86 29.94 30.24 422,544 +0.27(+0.90%)
Jan 24, 2017 30.11 30.11 29.30 29.97 371,939 +0.07(+0.23%)
Jan 23, 2017 29.15 30.27 29.15 29.90 367,736 +0.46(+1.56%)
Jan 20, 2017 29.32 29.52 28.91 29.44 606,982 +0.10(+0.34%)
Jan 19, 2017 30.03 30.39 29.32 29.34 397,114 -0.58(-1.94%)
Jan 18, 2017 30.23 30.55 29.65 29.92 526,940 -0.08(-0.27%)
Jan 17, 2017 30.68 30.68 29.44 30.00 577,222 -0.66(-2.15%)
Jan 13, 2017 30.66 30.66 30.66 0 +0.47(+1.56%)
Jan 12, 2017 30.09 30.51 29.87 30.19 267,407 -0.21(-0.69%)
Jan 11, 2017 31.01 31.27 29.33 30.40 546,052 -0.69(-2.22%)
Jan 10, 2017 32.26 32.26 30.86 31.09 634,576 -0.95(-2.97%)
Jan 09, 2017 35.00 35.00 30.80 32.04 920,820 -2.62(-7.56%)
Jan 06, 2017 33.56 34.84 33.50 34.66 790,721 +1.35(+4.05%)
Jan 05, 2017 34.07 34.99 33.25 33.31 435,195 -0.57(-1.68%)
Jan 04, 2017 33.42 34.11 32.98 33.88 348,017 +0.65(+1.96%)
Jan 03, 2017 33.46 33.70 32.32 33.23 445,246 +0.39(+1.19%)
Dec 30, 2016 32.84 32.84 32.84 0 -0.40(-1.20%)
Dec 29, 2016 32.72 33.45 32.39 33.24 254,017 +0.55(+1.68%)
Dec 28, 2016 32.62 32.92 32.12 32.69 245,557 +0.15(+0.46%)
Dec 27, 2016 33.36 33.90 32.51 32.54 308,605 -1.05(-3.13%)
Dec 23, 2016 33.59 33.59 33.59 0 +0.09(+0.27%)
Dec 22, 2016 34.36 34.37 33.13 33.50 306,893 -0.65(-1.90%)
Dec 21, 2016 35.18 35.48 34.13 34.15 429,722 -0.92(-2.62%)
Dec 20, 2016 34.50 35.21 34.44 35.07 567,898 +0.95(+2.78%)
Dec 19, 2016 35.95 36.22 33.95 34.12 569,219 -1.76(-4.91%)
Dec 16, 2016 35.78 36.64 35.32 35.88 1,881,557 +0.05(+0.14%)
Dec 15, 2016 34.78 35.83 34.39 35.83 552,438 +1.26(+3.64%)
Dec 14, 2016 33.97 35.50 33.68 34.57 835,483 +0.36(+1.05%)
Dec 13, 2016 33.57 34.50 33.25 34.21 659,037 +0.74(+2.21%)
Dec 12, 2016 32.20 33.74 31.59 33.47 964,052 +1.10(+3.40%)
Dec 09, 2016 29.71 33.94 29.64 32.37 2,085,689 +5.15(+18.92%)
Dec 08, 2016 26.46 27.24 26.16 27.22 356,082 +0.70(+2.64%)
Dec 07, 2016 27.41 27.54 26.27 26.52 575,316 -1.25(-4.50%)
Dec 06, 2016 27.50 27.81 26.63 27.77 571,961 +0.27(+0.98%)
Dec 05, 2016 26.65 27.68 26.53 27.50 435,249 +1.23(+4.68%)
Dec 02, 2016 26.29 26.80 25.96 26.27 282,484 -0.02(-0.08%)
Dec 01, 2016 27.05 27.16 26.05 26.29 663,973 -0.47(-1.76%)
Nov 30, 2016 28.60 28.80 26.76 26.76 540,991 -1.54(-5.44%)
Nov 29, 2016 28.09 28.77 28.01 28.30 472,888 -0.01(-0.04%)
Nov 28, 2016 29.93 29.93 28.22 28.31 387,993 -1.83(-6.07%)
Nov 25, 2016 29.62 30.14 29.01 30.14 233,768 +0.60(+2.03%)
Nov 23, 2016 29.54 29.54 29.54 0 +0.73(+2.53%)
Nov 22, 2016 29.42 29.62 28.51 28.81 396,684 -0.62(-2.11%)
Nov 21, 2016 29.46 29.80 29.22 29.43 268,832 +0.01(+0.03%)
Nov 18, 2016 29.85 29.89 28.87 29.42 509,614 -0.44(-1.47%)
Nov 17, 2016 29.47 29.73 29.22 29.86 338,227 +0.39(+1.32%)
Nov 16, 2016 30.20 30.87 29.40 29.47 307,713 -0.93(-3.06%)
Nov 15, 2016 31.42 31.42 30.01 30.40 362,683 -1.00(-3.18%)
Nov 14, 2016 30.91 31.98 30.55 31.40 528,036 +0.50(+1.62%)
Nov 11, 2016 30.26 31.20 30.03 30.90 540,897 +0.30(+0.98%)
Nov 10, 2016 29.09 30.70 28.89 30.60 633,507 +1.70(+5.88%)
Nov 09, 2016 27.76 28.36 27.15 28.90 704,988 +1.10(+3.96%)
Nov 08, 2016 27.42 28.70 26.50 27.80 686,188 +1.44(+5.46%)
Nov 07, 2016 25.66 26.36 25.38 26.36 503,220 +1.04(+4.11%)
Nov 04, 2016 24.74 26.22 24.70 25.32 589,284 +0.72(+2.93%)
Nov 03, 2016 25.48 25.69 24.47 24.60 552,649 -0.83(-3.26%)
Nov 02, 2016 26.91 27.16 25.38 25.43 503,311 -1.70(-6.27%)
Nov 01, 2016 26.74 27.21 26.38 27.13 336,147 +0.41(+1.53%)
Oct 31, 2016 26.92 27.00 26.33 26.72 318,610 -0.18(-0.67%)
Oct 28, 2016 27.26 27.38 26.69 26.90 277,793 -0.57(-2.07%)
Oct 27, 2016 28.02 28.26 27.38 27.47 167,434 -0.30(-1.08%)
Oct 26, 2016 27.64 28.07 27.50 27.77 198,792 -0.08(-0.29%)
Oct 25, 2016 28.33 28.45 27.66 27.85 211,572 -0.44(-1.56%)
Oct 24, 2016 28.18 28.68 28.05 28.29 199,667 +0.15(+0.53%)
Oct 21, 2016 28.27 28.34 27.80 28.14 372,698 -0.25(-0.88%)
Oct 20, 2016 28.35 28.54 28.18 28.39 271,504 -0.12(-0.42%)
Oct 19, 2016 28.77 28.85 28.11 28.51 521,036 -0.19(-0.66%)
Oct 18, 2016 29.14 29.37 28.68 28.70 311,595 +0.06(+0.21%)
Oct 17, 2016 29.28 29.34 28.19 28.64 466,183 -0.60(-2.05%)
Oct 14, 2016 30.39 30.80 29.21 29.24 542,272 -0.95(-3.15%)
Oct 13, 2016 30.60 31.06 30.16 30.19 462,764 -0.81(-2.61%)
Oct 12, 2016 31.75 31.84 30.99 31.00 330,250 -0.85(-2.67%)
Oct 11, 2016 31.95 32.26 31.76 31.85 618,394 -0.23(-0.72%)
Oct 10, 2016 31.47 32.32 31.42 32.08 280,971 +0.89(+2.85%)
Oct 07, 2016 31.84 31.84 30.62 31.19 702,667 -0.71(-2.23%)
Oct 06, 2016 31.86 32.07 31.00 31.90 440,273 -0.33(-1.02%)
Oct 05, 2016 31.59 32.80 31.37 32.23 605,943 +0.68(+2.16%)
Oct 04, 2016 31.79 31.99 31.10 31.55 592,460 -0.07(-0.22%)
Oct 03, 2016 31.54 31.72 30.55 31.62 723,564 +0.09(+0.29%)
Sep 30, 2016 29.93 31.80 29.39 31.53 1,384,199 +3.77(+13.58%)
Sep 29, 2016 29.04 29.14 27.37 27.76 573,274 -1.40(-4.80%)
Sep 28, 2016 28.58 29.17 28.31 29.16 576,595 +0.66(+2.32%)
Sep 27, 2016 28.01 28.50 27.98 28.50 234,956 +0.40(+1.42%)
Sep 26, 2016 28.21 28.24 27.81 28.10 237,316 -0.26(-0.92%)
Sep 23, 2016 28.70 28.86 28.19 28.36 319,535 -0.38(-1.32%)
Sep 22, 2016 28.70 28.87 28.46 28.74 374,436 +0.15(+0.52%)
Sep 21, 2016 28.20 28.72 27.98 28.59 838,605 +0.59(+2.11%)
Sep 20, 2016 27.23 28.22 26.88 28.00 555,035 +1.01(+3.74%)
Sep 19, 2016 27.41 27.59 26.81 26.99 383,473 -0.50(-1.82%)
Sep 16, 2016 27.39 27.69 26.96 27.49 1,097,818 +0.04(+0.15%)
Sep 15, 2016 27.02 27.51 26.70 27.45 265,621 +0.50(+1.86%)
Sep 14, 2016 26.83 27.39 26.69 26.95 483,598 +0.14(+0.52%)
Sep 13, 2016 27.30 27.39 26.41 26.81 240,705 -0.74(-2.69%)
Sep 12, 2016 26.64 27.55 26.49 27.55 331,797 +0.84(+3.14%)
Sep 09, 2016 27.63 27.84 26.70 26.71 435,026 -1.15(-4.13%)
Sep 08, 2016 27.76 27.94 27.61 27.86 287,981 +0.17(+0.61%)
Sep 07, 2016 27.33 27.93 27.33 27.69 302,636 +0.34(+1.24%)
Sep 06, 2016 26.96 27.67 26.81 27.35 335,318 +0.45(+1.67%)
Sep 02, 2016 26.43 26.90 26.90 26.90 385,400 +0.49(+1.86%)
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.