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 (%)
Mar 31, 2021 91.48 94.00 91.44 92.91 409,677 +2.61(+2.89%)
Mar 30, 2021 92.32 93.46 90.00 90.30 820,137 -2.53(-2.73%)
Mar 29, 2021 94.30 94.89 92.18 92.83 281,495 -1.70(-1.80%)
Mar 26, 2021 94.26 95.58 92.44 94.53 297,600 +0.65(+0.69%)
Mar 25, 2021 90.00 94.04 89.86 93.88 465,064 +3.03(+3.34%)
Mar 24, 2021 93.49 94.61 90.55 90.85 354,040 -2.33(-2.50%)
Mar 23, 2021 94.53 95.44 92.70 93.18 575,165 -1.85(-1.95%)
Mar 22, 2021 92.11 96.03 91.61 95.03 512,183 +4.05(+4.45%)
Mar 19, 2021 88.84 91.20 88.30 90.98 1,268,800 +2.69(+3.05%)
Mar 18, 2021 90.31 91.98 88.00 88.29 375,583 -3.36(-3.67%)
Mar 17, 2021 91.55 92.82 89.78 91.65 501,292 -1.38(-1.48%)
Mar 16, 2021 91.91 94.99 91.12 93.03 450,077 +1.19(+1.30%)
Mar 15, 2021 90.82 93.24 90.23 91.84 451,816 +1.65(+1.83%)
Mar 12, 2021 90.93 91.30 88.54 90.19 561,100 -1.71(-1.86%)
Mar 11, 2021 91.79 94.88 91.29 91.90 573,811 +2.27(+2.53%)
Mar 10, 2021 89.15 90.46 88.60 89.63 520,427 +2.64(+3.03%)
Mar 09, 2021 87.66 90.33 86.62 86.99 813,880 +0.76(+0.88%)
Mar 08, 2021 90.70 92.08 86.17 86.23 846,581 -6.08(-6.59%)
Mar 05, 2021 92.60 92.99 86.16 92.31 726,400 +1.44(+1.58%)
Mar 04, 2021 93.36 94.80 88.91 90.87 755,265 -3.86(-4.07%)
Mar 03, 2021 98.87 101.23 94.37 94.73 843,650 -4.57(-4.60%)
Mar 02, 2021 102.46 102.88 98.91 99.30 588,213 -2.90(-2.84%)
Mar 01, 2021 98.78 102.30 98.01 102.20 737,220 +6.20(+6.46%)
Feb 26, 2021 97.50 98.68 92.86 96.00 548,900 -1.15(-1.18%)
Feb 25, 2021 98.45 101.41 96.39 97.15 509,001 -1.65(-1.67%)
Feb 24, 2021 98.00 99.15 96.29 98.80 563,812 +5.31(+5.68%)
Feb 23, 2021 93.26 93.95 89.14 93.49 1,311,658 -4.25(-4.35%)
Feb 22, 2021 101.51 103.49 97.18 97.74 1,266,832 -5.30(-5.14%)
Feb 19, 2021 106.98 110.00 102.05 103.04 2,119,100 -14.02(-11.98%)
Feb 18, 2021 120.31 121.41 115.71 117.06 334,787 -5.45(-4.45%)
Feb 17, 2021 121.60 123.91 118.74 122.51 316,858 -0.72(-0.58%)
Feb 16, 2021 125.89 127.20 122.33 123.23 326,627 -1.96(-1.57%)
Feb 12, 2021 123.56 125.57 122.64 125.19 333,300 +1.32(+1.07%)
Feb 11, 2021 121.01 124.13 120.10 123.87 472,929 +3.95(+3.29%)
Feb 10, 2021 119.50 122.00 117.01 119.92 376,268 +0.48(+0.40%)
Feb 09, 2021 123.00 126.15 118.20 119.44 633,384 -4.01(-3.25%)
Feb 08, 2021 118.25 124.00 118.01 123.45 648,517 +5.90(+5.02%)
Feb 05, 2021 117.71 117.75 113.93 117.55 434,400 +1.12(+0.96%)
Feb 04, 2021 117.36 118.54 113.69 116.43 526,698 -1.55(-1.31%)
Feb 03, 2021 116.79 119.04 114.85 117.98 674,969 +1.19(+1.02%)
Feb 02, 2021 117.00 117.97 113.41 116.79 443,664 +1.00(+0.86%)
Feb 01, 2021 108.00 117.93 108.00 115.79 667,414 +8.94(+8.37%)
Jan 29, 2021 109.00 109.60 106.05 106.85 438,500 -1.64(-1.51%)
Jan 28, 2021 107.89 111.90 107.31 108.49 436,058 +1.26(+1.18%)
Jan 27, 2021 107.80 108.79 104.46 107.23 501,801 -2.14(-1.96%)
Jan 26, 2021 107.61 112.61 106.75 109.37 496,111 +3.00(+2.82%)
Jan 25, 2021 107.12 107.13 104.26 106.37 513,624 -0.75(-0.70%)
Jan 22, 2021 108.85 109.34 106.00 107.12 429,600 -2.94(-2.67%)
Jan 21, 2021 107.75 110.37 105.85 110.06 500,953 +2.19(+2.03%)
Jan 20, 2021 107.00 110.00 106.17 107.87 513,161 +1.00(+0.94%)
Jan 19, 2021 108.00 109.89 106.25 106.87 474,089 +0.58(+0.55%)
Jan 15, 2021 105.01 107.93 104.51 106.29 518,800 +0.30(+0.28%)
Jan 14, 2021 108.24 109.45 105.25 105.99 884,525 -1.66(-1.54%)
Jan 13, 2021 104.32 110.65 104.00 107.65 777,676 +4.27(+4.13%)
Jan 12, 2021 101.90 104.13 101.58 103.38 577,156 +4.49(+4.54%)
Jan 11, 2021 102.10 102.10 97.54 98.89 406,130 +1.66(+1.71%)
Jan 08, 2021 97.08 100.17 95.00 97.23 512,800 -3.54(-3.51%)
Jan 07, 2021 98.52 102.10 97.78 100.77 395,667 +2.80(+2.86%)
Jan 06, 2021 95.68 100.14 94.36 97.97 608,723 +0.98(+1.01%)
Jan 05, 2021 93.01 97.85 93.01 96.99 489,304 +3.89(+4.18%)
Jan 04, 2021 89.88 93.73 89.60 93.10 406,363 +3.50(+3.91%)
Dec 31, 2020 89.60 89.60 89.60 312,296 -3.10(-3.34%)
Dec 30, 2020 92.39 93.34 91.63 92.70 312,296 +2.56(+2.84%)
Dec 29, 2020 92.77 92.85 89.60 90.14 387,913 -2.02(-2.19%)
Dec 28, 2020 94.54 94.54 91.22 92.16 372,234 -1.68(-1.79%)
Dec 24, 2020 95.06 96.33 93.39 93.84 176,200 -1.22(-1.28%)
Dec 23, 2020 95.73 95.77 92.67 95.06 464,366 -0.71(-0.74%)
Dec 22, 2020 94.86 96.50 94.23 95.77 558,050 +1.96(+2.09%)
Dec 21, 2020 93.77 95.37 91.51 93.81 655,278 -2.56(-2.66%)
Dec 18, 2020 95.08 97.34 94.30 96.37 1,531,500 +1.36(+1.43%)
Dec 17, 2020 91.30 95.07 88.44 95.01 856,374 +4.05(+4.45%)
Dec 16, 2020 89.99 94.45 87.07 90.96 1,317,742 +1.67(+1.87%)
Dec 15, 2020 86.75 89.48 85.88 89.29 544,296 +2.54(+2.93%)
Dec 14, 2020 84.28 87.70 84.28 86.75 477,984 +3.07(+3.67%)
Dec 11, 2020 83.06 84.47 82.29 83.68 389,600 +0.31(+0.37%)
Dec 10, 2020 81.48 83.43 80.29 83.37 449,224 +2.23(+2.75%)
Dec 09, 2020 86.00 86.68 79.65 81.14 634,259 -4.47(-5.22%)
Dec 08, 2020 82.57 86.63 82.38 85.61 593,160 +3.45(+4.20%)
Dec 07, 2020 83.46 84.90 82.00 82.16 480,543 -0.63(-0.76%)
Dec 04, 2020 82.00 84.17 82.00 82.79 443,200 +0.34(+0.41%)
Dec 03, 2020 84.00 85.46 82.29 82.45 463,783 +0.50(+0.61%)
Dec 02, 2020 82.15 82.53 80.83 81.95 394,718 -0.47(-0.57%)
Dec 01, 2020 82.74 83.83 81.62 82.42 492,921 +0.49(+0.60%)
Nov 30, 2020 83.26 84.31 81.75 81.93 501,470 -0.90(-1.09%)
Nov 27, 2020 80.76 82.98 80.68 82.83 276,500 +2.42(+3.01%)
Nov 25, 2020 79.66 81.75 78.88 80.41 515,800 +1.24(+1.57%)
Nov 24, 2020 80.21 80.83 77.93 79.17 673,518 -0.50(-0.63%)
Nov 23, 2020 82.87 83.77 77.73 79.67 690,425 -2.99(-3.62%)
Nov 20, 2020 80.29 83.00 80.29 82.66 500,600 +2.10(+2.61%)
Nov 19, 2020 80.76 83.29 80.25 80.56 481,886 -0.16(-0.20%)
Nov 18, 2020 86.32 86.32 80.49 80.72 689,936 -4.59(-5.38%)
Nov 17, 2020 87.35 88.80 84.36 85.31 521,667 -1.41(-1.63%)
Nov 16, 2020 87.00 87.32 83.53 86.72 588,666 -0.03(-0.03%)
Nov 13, 2020 86.45 87.55 84.99 86.75 585,500 +1.37(+1.60%)
Nov 12, 2020 88.01 91.41 84.72 85.38 953,266 -3.04(-3.44%)
Nov 11, 2020 89.41 89.99 88.01 88.42 397,873 +0.83(+0.95%)
Nov 10, 2020 90.00 90.12 86.68 87.59 568,764 -2.10(-2.34%)
Nov 09, 2020 98.00 98.49 89.66 89.69 726,292 -2.61(-2.83%)
Nov 06, 2020 93.74 95.45 90.25 92.30 779,400 -4.70(-4.85%)
Nov 05, 2020 99.19 99.19 96.02 97.00 550,686 -1.31(-1.33%)
Nov 04, 2020 93.36 99.83 93.36 98.31 605,915 +5.52(+5.95%)
Nov 03, 2020 91.33 93.31 89.92 92.79 416,085 +1.69(+1.86%)
Nov 02, 2020 90.37 91.74 88.57 91.10 459,857 +1.13(+1.26%)
Oct 30, 2020 90.32 91.03 88.45 89.97 405,700 -0.80(-0.88%)
Oct 29, 2020 91.84 92.49 88.81 90.77 388,271 -0.50(-0.55%)
Oct 28, 2020 93.56 95.55 90.37 91.27 475,799 -3.62(-3.81%)
Oct 27, 2020 95.71 96.50 94.13 94.89 358,216 -0.40(-0.42%)
Oct 26, 2020 96.00 97.26 93.90 95.29 380,322 -0.82(-0.85%)
Oct 23, 2020 97.63 100.49 95.89 96.11 806,200 -1.54(-1.58%)
Oct 22, 2020 93.13 98.19 93.05 97.65 464,857 +4.61(+4.95%)
Oct 21, 2020 96.12 97.26 92.97 93.04 658,028 -3.67(-3.79%)
Oct 20, 2020 95.97 98.36 93.77 96.71 621,620 +0.74(+0.77%)
Oct 19, 2020 98.00 99.33 95.62 95.97 377,281 -2.91(-2.94%)
Oct 16, 2020 100.00 100.00 98.18 98.88 354,300 -0.67(-0.67%)
Oct 15, 2020 96.00 99.71 95.26 99.55 511,676 +1.82(+1.86%)
Oct 14, 2020 98.50 99.87 96.00 97.73 790,482 +1.47(+1.53%)
Oct 13, 2020 98.27 101.63 92.91 96.26 3,493,111 -15.21(-13.64%)
Oct 12, 2020 110.60 111.57 107.49 111.47 475,427 +1.96(+1.79%)
Oct 09, 2020 110.41 110.99 106.50 109.51 253,900 -0.90(-0.82%)
Oct 08, 2020 110.01 110.77 107.23 110.41 299,575 +1.69(+1.55%)
Oct 07, 2020 113.14 114.78 107.24 108.72 776,833 -2.59(-2.33%)
Oct 06, 2020 106.83 115.97 106.83 111.31 963,944 +4.77(+4.48%)
Oct 05, 2020 101.88 106.08 101.15 106.54 385,251 +6.26(+6.24%)
Oct 02, 2020 103.14 104.18 99.29 100.28 421,500 -5.61(-5.30%)
Oct 01, 2020 103.94 106.01 103.20 105.89 307,099 +2.56(+2.48%)
Sep 30, 2020 104.11 105.37 102.63 103.33 419,205 -1.01(-0.97%)
Sep 29, 2020 103.29 105.00 102.20 104.34 328,354 +0.70(+0.68%)
Sep 28, 2020 102.28 103.80 101.18 103.64 404,275 +2.01(+1.98%)
Sep 25, 2020 98.86 101.89 98.32 101.63 259,400 +2.52(+2.54%)
Sep 24, 2020 100.03 100.49 97.68 99.11 338,056 -3.12(-3.05%)
Sep 23, 2020 100.31 103.40 98.90 102.23 630,657 +1.48(+1.47%)
Sep 22, 2020 100.32 101.31 97.31 100.75 504,861 +0.75(+0.75%)
Sep 21, 2020 98.98 100.51 97.30 100.00 616,366 -0.59(-0.59%)
Sep 18, 2020 103.41 103.41 97.51 100.59 1,396,500 -1.04(-1.02%)
Sep 17, 2020 100.00 102.22 99.02 101.63 327,732 -0.71(-0.69%)
Sep 16, 2020 103.39 103.93 101.43 102.34 437,614 -0.42(-0.41%)
Sep 15, 2020 105.00 106.71 102.21 102.76 436,302 -1.41(-1.35%)
Sep 14, 2020 99.72 104.28 99.72 104.17 685,537 +6.09(+6.21%)
Sep 11, 2020 100.40 104.32 98.08 98.08 907,000 -0.92(-0.93%)
Sep 10, 2020 104.00 104.49 98.92 99.00 639,808 -5.00(-4.81%)
Sep 09, 2020 104.00 107.73 99.93 104.00 954,576 -0.21(-0.20%)
Sep 08, 2020 103.32 107.05 101.36 104.21 531,424 -0.57(-0.54%)
Sep 04, 2020 106.55 107.45 98.01 104.78 589,600 -2.19(-2.05%)
Sep 03, 2020 111.50 111.50 106.26 106.97 408,122 -4.54(-4.07%)
Sep 02, 2020 109.68 111.81 108.11 111.51 595,505 +0.67(+0.60%)
Sep 01, 2020 114.05 114.49 108.70 110.84 682,909 -3.21(-2.81%)
Aug 31, 2020 117.72 118.00 113.17 114.05 721,303 -3.54(-3.01%)
Aug 28, 2020 118.59 120.47 117.07 117.59 384,800 -0.78(-0.66%)
Aug 27, 2020 123.76 124.00 115.70 118.37 866,667 -5.36(-4.33%)
Aug 26, 2020 124.00 124.60 122.31 123.73 418,500 +0.14(+0.11%)
Aug 25, 2020 125.00 126.00 122.00 123.59 579,820 -1.96(-1.56%)
Aug 24, 2020 131.46 131.82 125.15 125.55 450,441 -2.49(-1.94%)
Aug 21, 2020 130.59 131.26 127.46 128.04 404,000 -3.08(-2.35%)
Aug 20, 2020 129.32 131.67 127.69 131.12 301,716 -0.66(-0.50%)
Aug 19, 2020 129.92 133.66 129.47 131.78 396,046 +1.86(+1.43%)
Aug 18, 2020 132.90 132.92 126.02 129.92 1,011,512 -3.47(-2.60%)
Aug 17, 2020 133.54 135.63 132.47 133.39 541,173 -0.03(-0.02%)
Aug 14, 2020 134.90 136.02 131.60 133.42 793,000 -1.52(-1.13%)
Aug 13, 2020 131.99 135.98 131.07 134.94 1,081,714 +2.54(+1.92%)
Aug 12, 2020 122.36 131.19 122.33 132.40 783,348 +10.07(+8.23%)
Aug 11, 2020 128.56 128.91 121.19 122.33 1,252,426 -7.86(-6.04%)
Aug 10, 2020 130.27 130.55 123.71 130.19 970,600 -0.47(-0.36%)
Aug 07, 2020 126.77 131.00 126.61 130.66 792,500 +3.70(+2.91%)
Aug 06, 2020 135.00 137.61 125.00 126.96 1,287,055 -7.50(-5.58%)
Aug 05, 2020 129.18 136.39 128.20 134.46 1,415,994 +11.83(+9.65%)
Aug 04, 2020 120.24 126.18 119.21 122.63 1,357,732 +4.63(+3.92%)
Aug 03, 2020 111.68 119.63 111.48 118.00 1,250,724 +6.76(+6.08%)
Jul 31, 2020 103.63 114.13 103.63 111.24 1,834,400 +14.22(+14.66%)
Jul 30, 2020 93.08 97.02 92.60 97.02 639,544 +2.79(+2.96%)
Jul 29, 2020 94.00 94.66 92.33 94.23 610,994 +1.73(+1.87%)
Jul 28, 2020 95.00 95.72 91.53 92.50 785,370 -2.28(-2.41%)
Jul 27, 2020 90.57 94.99 90.35 94.78 902,194 +4.91(+5.46%)
Jul 24, 2020 88.92 91.00 86.30 89.87 1,369,100 +0.90(+1.01%)
Jul 23, 2020 93.34 93.62 88.32 88.97 9,626,836 -5.01(-5.33%)
Jul 22, 2020 95.70 96.89 93.01 93.98 1,316,911 -0.16(-0.17%)
Jul 21, 2020 95.87 96.32 90.01 94.14 2,152,475 -7.92(-7.76%)
Jul 20, 2020 107.09 107.16 99.15 102.06 929,076 -2.14(-2.05%)
Jul 17, 2020 99.92 106.74 99.61 104.20 1,119,300 +4.73(+4.76%)
Jul 16, 2020 98.17 99.63 95.61 99.47 590,515 +1.31(+1.33%)
Jul 15, 2020 98.21 101.34 97.62 98.16 623,235 +1.50(+1.55%)
Jul 14, 2020 92.35 96.98 92.00 96.66 508,765 +5.33(+5.84%)
Jul 13, 2020 94.81 97.10 91.08 91.33 460,633 -2.90(-3.08%)
Jul 10, 2020 94.48 94.98 91.88 94.23 527,400 -0.25(-0.26%)
Jul 09, 2020 95.50 96.52 92.88 94.48 468,759 +0.07(+0.07%)
Jul 08, 2020 91.20 94.96 91.11 94.41 865,765 +4.94(+5.52%)
Jul 07, 2020 86.24 89.99 86.20 89.47 607,443 +3.70(+4.31%)
Jul 06, 2020 86.00 88.80 84.75 85.77 604,445 +1.69(+2.01%)
Jul 02, 2020 83.52 84.88 82.24 84.08 362,200 +2.17(+2.65%)
Jul 01, 2020 79.45 82.72 79.25 81.91 447,099 +2.83(+3.58%)
Jun 30, 2020 75.67 79.16 75.46 79.08 658,661 +3.65(+4.84%)
Jun 29, 2020 76.00 76.00 73.64 75.43 643,619 +0.15(+0.20%)
Jun 26, 2020 76.25 76.55 74.67 75.28 818,500 -0.82(-1.08%)
Jun 25, 2020 72.70 76.52 72.29 76.10 861,679 +2.95(+4.03%)
Jun 24, 2020 74.90 75.47 73.08 73.15 586,891 -1.20(-1.61%)
Jun 23, 2020 73.69 76.00 73.31 74.35 614,148 +1.24(+1.70%)
Jun 22, 2020 72.00 73.15 69.56 73.11 510,726 +1.23(+1.71%)
Jun 19, 2020 70.48 72.22 70.28 71.88 928,900 +1.83(+2.61%)
Jun 18, 2020 70.00 71.39 69.66 70.05 447,182 +0.10(+0.14%)
Jun 17, 2020 70.67 71.74 69.68 69.95 342,601 -0.24(-0.34%)
Jun 16, 2020 73.03 73.27 69.70 70.19 587,607 -0.88(-1.24%)
Jun 15, 2020 68.16 71.13 67.37 71.07 542,659 +2.29(+3.33%)
Jun 12, 2020 70.00 70.81 66.69 68.78 794,300 +0.67(+0.98%)
Jun 11, 2020 71.24 72.40 68.00 68.11 931,952 -3.11(-4.37%)
Jun 10, 2020 69.95 72.17 69.62 71.22 870,477 +1.79(+2.58%)
Jun 09, 2020 69.00 72.06 68.28 69.43 1,064,977 +0.74(+1.08%)
Jun 08, 2020 75.02 75.80 68.24 68.69 2,627,046 -18.22(-20.96%)
Jun 05, 2020 84.62 87.81 83.65 86.91 546,600 +2.09(+2.46%)
Jun 04, 2020 86.02 88.53 83.95 84.82 585,195 -1.53(-1.77%)
Jun 03, 2020 89.10 89.48 85.60 86.35 547,600 -2.95(-3.30%)
Jun 02, 2020 89.55 89.87 86.78 89.30 681,561 +0.01(+0.01%)
Jun 01, 2020 88.00 93.58 87.80 89.29 1,153,060 +5.80(+6.95%)
May 29, 2020 82.00 83.63 81.06 83.49 493,100 +1.51(+1.84%)
May 28, 2020 84.13 84.37 81.84 81.98 405,591 -2.15(-2.56%)
May 27, 2020 83.38 84.20 78.49 84.13 785,264 +0.12(+0.14%)
May 26, 2020 86.00 86.33 83.00 84.01 399,029 -0.58(-0.69%)
May 22, 2020 82.50 84.65 82.19 84.59 279,300 +2.10(+2.55%)
May 21, 2020 88.12 88.12 82.40 82.49 422,163 -6.10(-6.89%)
May 20, 2020 87.70 89.49 86.64 88.59 528,882 +2.15(+2.49%)
May 19, 2020 89.37 89.56 86.26 86.44 408,827 -3.08(-3.44%)
May 18, 2020 86.44 89.90 85.74 89.52 675,184 +6.17(+7.40%)
May 15, 2020 80.83 83.44 79.66 83.35 461,000 +2.51(+3.10%)
May 14, 2020 80.90 80.90 78.28 80.84 393,860 -0.30(-0.37%)
May 13, 2020 82.40 84.86 79.61 81.14 635,953 -0.33(-0.41%)
May 12, 2020 87.00 90.00 81.22 81.47 760,727 -3.08(-3.64%)
May 11, 2020 81.21 85.59 80.70 84.55 502,774 +3.82(+4.73%)
May 08, 2020 79.53 82.26 79.13 80.73 388,100 +1.48(+1.87%)
May 07, 2020 79.74 80.42 78.05 79.25 398,088 -0.23(-0.29%)
May 06, 2020 79.50 81.57 78.71 79.48 374,951 -0.03(-0.04%)
May 05, 2020 80.76 81.50 78.88 79.51 503,914 +0.01(+0.01%)
May 04, 2020 78.50 79.65 76.00 79.50 602,378 +0.80(+1.02%)
May 01, 2020 76.67 79.00 73.47 78.70 784,200 +4.75(+6.42%)
Apr 30, 2020 74.00 75.74 73.12 73.95 483,825 +0.00(+0.00%)
Apr 29, 2020 77.59 77.82 72.10 73.95 705,420 -1.46(-1.94%)
Apr 28, 2020 82.00 82.00 74.84 75.41 610,522 -3.17(-4.03%)
Apr 27, 2020 78.00 83.01 76.15 78.58 1,388,906 +5.28(+7.20%)
Apr 24, 2020 72.00 74.00 70.74 73.30 1,539,500 +6.73(+10.11%)
Apr 23, 2020 67.16 70.41 66.40 66.57 358,409 -0.03(-0.05%)
Apr 22, 2020 67.89 68.91 66.25 66.60 277,080 -0.36(-0.54%)
Apr 21, 2020 68.90 69.66 66.01 66.96 285,730 -3.24(-4.62%)
Apr 20, 2020 66.63 70.91 66.51 70.20 431,891 +3.04(+4.53%)
Apr 17, 2020 65.00 67.39 64.04 67.16 450,000 +3.60(+5.66%)
Apr 16, 2020 62.02 63.94 61.66 63.56 494,360 +0.98(+1.57%)
Apr 15, 2020 62.18 63.48 60.46 62.58 301,023 -0.91(-1.43%)
Apr 14, 2020 63.00 63.99 62.08 63.49 378,949 +1.47(+2.37%)
Apr 13, 2020 62.75 63.76 61.56 62.02 233,270 -0.62(-0.99%)
Apr 09, 2020 63.47 64.42 60.52 62.64 280,000 +0.71(+1.15%)
Apr 08, 2020 60.22 63.17 59.32 61.93 312,026 +2.75(+4.65%)
Apr 07, 2020 63.48 63.48 58.46 59.18 554,569 -2.16(-3.52%)
Apr 06, 2020 60.00 61.43 58.85 61.34 457,079 +3.68(+6.38%)
Apr 03, 2020 56.13 58.77 55.90 57.66 363,000 +0.63(+1.10%)
Apr 02, 2020 53.71 57.36 53.35 57.03 375,120 +2.70(+4.97%)
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.