Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.62 22.76 22.41 22.55 207,203 +0.05(+0.22%)
Jun 29, 2011 22.77 22.77 22.37 22.50 83,686 -0.13(-0.57%)
Jun 28, 2011 22.11 22.79 22.11 22.63 252,155 +0.52(+2.35%)
Jun 27, 2011 21.96 22.37 21.83 22.11 102,980 +0.20(+0.91%)
Jun 24, 2011 22.05 22.10 21.75 21.91 513,609 -0.10(-0.45%)
Jun 23, 2011 21.78 22.15 21.26 22.01 211,198 +0.14(+0.64%)
Jun 22, 2011 22.26 22.32 21.70 21.87 153,958 -0.47(-2.10%)
Jun 21, 2011 22.22 22.76 22.21 22.34 216,375 +0.37(+1.68%)
Jun 20, 2011 22.15 22.21 21.67 21.97 231,852 +0.09(+0.41%)
Jun 17, 2011 22.58 22.58 21.62 21.88 666,049 -0.49(-2.19%)
Jun 16, 2011 22.95 22.99 22.12 22.37 207,682 -0.52(-2.27%)
Jun 15, 2011 23.49 23.49 22.74 22.89 143,642 -0.77(-3.25%)
Jun 14, 2011 23.04 23.80 22.94 23.66 224,666 +0.92(+4.05%)
Jun 13, 2011 23.36 23.75 22.56 22.74 243,541 -0.53(-2.28%)
Jun 10, 2011 23.79 23.88 23.04 23.27 204,605 -0.61(-2.55%)
Jun 09, 2011 24.09 24.59 23.72 23.88 320,292 -0.14(-0.58%)
Jun 08, 2011 23.82 24.20 23.53 24.02 181,718 +0.02(+0.08%)
Jun 07, 2011 24.09 24.20 23.11 24.00 179,011 +0.55(+2.35%)
Jun 06, 2011 23.55 23.61 23.13 23.45 135,990 -0.15(-0.64%)
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.