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 (%)
Aug 31, 2010 18.09 18.26 17.72 18.14 5,000 +0.27(+1.51%)
Aug 30, 2010 17.42 18.20 17.31 17.87 265,232 +0.45(+2.58%)
Aug 27, 2010 17.42 17.48 16.93 17.42 128,604 +0.32(+1.87%)
Aug 26, 2010 17.17 17.50 17.05 17.10 161,098 -0.03(-0.18%)
Aug 25, 2010 16.62 17.13 16.45 17.13 414 +0.34(+2.03%)
Aug 24, 2010 16.96 17.12 16.65 16.79 1,681 -0.30(-1.76%)
Aug 23, 2010 17.71 17.80 17.07 17.09 143,487 -0.47(-2.68%)
Aug 20, 2010 17.37 17.66 17.22 17.56 190,467 +0.12(+0.69%)
Aug 19, 2010 17.66 17.83 17.35 17.44 625 -0.22(-1.25%)
Aug 18, 2010 17.53 18.22 17.50 17.66 6,525 +0.12(+0.68%)
Aug 17, 2010 17.78 17.90 17.33 17.54 997 -0.17(-0.96%)
Aug 16, 2010 17.27 17.74 17.12 17.71 218,318 +0.28(+1.61%)
Aug 13, 2010 17.43 18.37 17.12 17.43 645,505 -1.07(-5.78%)
Aug 12, 2010 18.60 19.02 18.48 18.50 234,208 -0.48(-2.53%)
Aug 11, 2010 19.11 19.11 18.35 18.98 305,404 -0.37(-1.91%)
Aug 10, 2010 19.75 19.90 19.31 19.35 772 -0.55(-2.76%)
Aug 09, 2010 19.89 19.97 19.56 19.90 180,585 +0.07(+0.35%)
Aug 06, 2010 19.83 19.98 18.47 19.83 394,008 +0.85(+4.48%)
Aug 05, 2010 18.86 19.16 18.70 18.98 344,423 -0.07(-0.37%)
Aug 04, 2010 18.98 19.24 18.83 19.05 296,514 +0.08(+0.42%)
Aug 03, 2010 19.02 19.18 18.88 18.97 173,027 -0.18(-0.94%)
Aug 02, 2010 18.89 19.37 18.83 19.15 309,921 +0.58(+3.12%)
Jul 30, 2010 18.57 18.77 18.28 18.57 179,228 +0.01(+0.05%)
Jul 29, 2010 18.90 18.90 18.22 18.56 263,628 -0.08(-0.43%)
Jul 28, 2010 18.64 19.00 18.49 18.64 671 -0.36(-1.89%)
Jul 27, 2010 19.31 19.43 18.92 19.00 223,114 -0.24(-1.25%)
Jul 26, 2010 19.23 19.48 19.13 19.24 481,348 +0.01(+0.05%)
Jul 23, 2010 18.97 19.28 18.75 19.23 268,841 +0.24(+1.26%)
Jul 22, 2010 18.98 19.00 18.69 18.99 356,793 +0.28(+1.50%)
Jul 21, 2010 18.95 19.02 18.59 18.71 527,657 -0.22(-1.16%)
Jul 20, 2010 17.75 19.21 17.58 18.93 887,934 +1.18(+6.65%)
Jul 19, 2010 17.26 17.78 17.08 17.75 168,612 +0.49(+2.84%)
Jul 16, 2010 17.26 18.00 17.21 17.26 414,251 -0.74(-4.11%)
Jul 15, 2010 17.57 18.02 17.50 18.00 452,419 +0.44(+2.51%)
Jul 14, 2010 17.14 17.59 16.57 17.56 750,959 +1.01(+6.10%)
Jul 13, 2010 16.55 16.64 14.95 16.55 1,640 +1.68(+11.30%)
Jul 12, 2010 15.43 15.43 14.86 14.87 79,020 -0.65(-4.19%)
Jul 09, 2010 15.52 15.70 15.03 15.52 142,619 -0.21(-1.34%)
Jul 08, 2010 15.73 15.81 15.41 15.73 161,048 +0.20(+1.29%)
Jul 07, 2010 15.88 15.96 15.38 15.53 285,462 -0.30(-1.90%)
Jul 06, 2010 15.83 16.05 15.61 15.83 839 +0.28(+1.80%)
Jul 02, 2010 15.55 15.74 15.39 15.55 134,318 +0.11(+0.71%)
Jul 01, 2010 16.26 16.34 15.16 15.44 244,183 -0.90(-5.51%)
Jun 30, 2010 16.34 16.47 15.81 16.34 1,316 +0.37(+2.32%)
Jun 29, 2010 15.71 16.04 15.62 15.97 200,292 -0.03(-0.19%)
Jun 25, 2010 16.00 16.09 15.55 16.00 468,691 +0.27(+1.72%)
Jun 24, 2010 15.58 15.87 15.58 15.73 100,352 -0.02(-0.13%)
Jun 23, 2010 15.63 15.80 15.45 15.75 120,297 +0.03(+0.19%)
Jun 22, 2010 15.72 15.94 15.70 15.72 418 -0.06(-0.38%)
Jun 21, 2010 16.04 16.04 15.50 15.78 133,927 -0.10(-0.63%)
Jun 18, 2010 15.88 15.92 15.73 15.88 195,518 -0.01(-0.06%)
Jun 17, 2010 15.84 15.94 15.76 15.89 291,174 +0.01(+0.06%)
Jun 16, 2010 15.73 15.94 15.73 15.88 287,838 -0.05(-0.31%)
Jun 15, 2010 15.93 15.94 15.71 15.93 727 +0.18(+1.14%)
Jun 14, 2010 15.71 15.98 15.62 15.75 94,316 +0.11(+0.70%)
Jun 11, 2010 15.14 15.72 14.95 15.64 81,240 +0.23(+1.49%)
Jun 10, 2010 15.41 15.42 14.63 15.41 675 +1.00(+6.94%)
Jun 09, 2010 14.52 14.72 14.20 14.41 110,032 -0.07(-0.48%)
Jun 08, 2010 14.47 14.60 14.28 14.48 125,436 -0.04(-0.28%)
Jun 07, 2010 14.91 14.95 14.49 14.52 113,125 -0.47(-3.14%)
Jun 04, 2010 14.99 15.65 14.94 14.99 112,280 -0.99(-6.20%)
Jun 03, 2010 15.70 15.99 15.60 15.98 175,634 +0.45(+2.90%)
Jun 02, 2010 15.53 15.67 15.14 15.53 518,267 +0.39(+2.58%)
Jun 01, 2010 15.14 15.54 14.65 15.14 589 -0.61(-3.87%)
May 28, 2010 15.75 15.98 15.58 15.75 117,426 -0.01(-0.06%)
May 27, 2010 15.56 15.77 15.40 15.76 72,324 +0.50(+3.28%)
May 26, 2010 15.26 15.40 15.04 15.26 591 +0.26(+1.73%)
May 25, 2010 15.20 15.20 14.63 15.00 143,818 -0.39(-2.53%)
May 24, 2010 15.58 15.70 15.28 15.39 130,853 -0.28(-1.79%)
May 21, 2010 15.71 16.06 15.46 15.67 198,098 -0.23(-1.45%)
May 20, 2010 15.82 16.09 15.75 15.90 240,192 -0.23(-1.43%)
May 19, 2010 16.21 16.37 16.03 16.13 153,234 -0.19(-1.16%)
May 18, 2010 17.15 17.15 16.18 16.32 179,688 -0.66(-3.89%)
May 17, 2010 16.89 17.16 16.53 16.98 155,954 +0.10(+0.59%)
May 14, 2010 16.88 17.01 16.34 16.88 256,345 -0.22(-1.29%)
May 13, 2010 16.98 17.30 16.87 17.10 307,440 +0.10(+0.59%)
May 12, 2010 16.28 17.00 16.27 17.00 232,245 +0.68(+4.17%)
May 11, 2010 16.18 16.75 16.15 16.32 241,600 +0.79(+5.09%)
May 10, 2010 15.26 15.58 15.15 15.53 186,195 +0.53(+3.53%)
May 07, 2010 15.02 15.33 14.75 15.00 342,539 -0.08(-0.53%)
May 06, 2010 14.15 15.28 14.11 15.08 397,127 -0.15(-0.98%)
May 05, 2010 15.36 15.37 14.83 15.23 248,483 -0.58(-3.67%)
May 04, 2010 16.35 16.44 15.72 15.81 164,804 -0.72(-4.36%)
May 03, 2010 16.38 16.66 16.28 16.53 96,891 +0.25(+1.54%)
Apr 30, 2010 16.56 16.93 16.21 16.28 205,387 -0.29(-1.75%)
Apr 29, 2010 16.25 16.60 15.99 16.57 116,040 +0.42(+2.60%)
Apr 28, 2010 16.09 16.50 15.97 16.15 174,119 +0.16(+1.00%)
Apr 27, 2010 16.02 16.37 15.93 15.99 144,343 -0.11(-0.68%)
Apr 26, 2010 15.87 16.14 15.87 16.10 97,847 +0.17(+1.07%)
Apr 23, 2010 15.65 15.95 15.49 15.93 82,642 +0.26(+1.66%)
Apr 22, 2010 15.94 15.94 15.41 15.67 112,786 -0.40(-2.49%)
Apr 21, 2010 15.80 16.13 15.69 16.07 138,658 +0.28(+1.77%)
Apr 20, 2010 15.69 15.79 15.52 15.79 74,556 +0.12(+0.77%)
Apr 19, 2010 15.39 15.74 15.34 15.67 155,396 +0.20(+1.29%)
Apr 16, 2010 15.66 15.80 15.30 15.47 136,776 -0.17(-1.09%)
Apr 15, 2010 15.92 16.13 15.62 15.64 165,466 -0.34(-2.13%)
Apr 14, 2010 15.75 16.05 15.72 15.98 125,227 +0.26(+1.65%)
Apr 13, 2010 15.84 15.92 15.57 15.72 136,526 -0.11(-0.69%)
Apr 12, 2010 16.34 16.36 15.69 15.83 267,762 -0.54(-3.30%)
Apr 09, 2010 16.45 16.48 16.22 16.37 75,450 -0.08(-0.49%)
Apr 08, 2010 16.48 16.57 16.16 16.45 120,809 -0.08(-0.48%)
Apr 07, 2010 16.56 16.59 16.39 16.53 294,945 -0.09(-0.54%)
Apr 06, 2010 16.67 16.68 16.52 16.62 165,911 -0.07(-0.42%)
Apr 05, 2010 16.75 16.80 16.54 16.69 206,720 -0.05(-0.30%)
Apr 01, 2010 16.79 16.74 16.74 16.74 174,600 -0.05(-0.30%)
Mar 31, 2010 16.83 16.85 16.64 16.79 247,441 -0.05(-0.30%)
Mar 30, 2010 16.90 16.92 16.75 16.84 174,072 -0.05(-0.30%)
Mar 29, 2010 16.97 16.97 16.80 16.89 214,502 -0.01(-0.06%)
Mar 26, 2010 16.85 17.06 16.70 16.90 151,275 +0.14(+0.84%)
Mar 25, 2010 16.99 17.24 16.47 16.76 180,415 -0.02(-0.12%)
Mar 24, 2010 16.85 17.04 16.74 16.78 211,697 -0.07(-0.42%)
Mar 23, 2010 16.57 16.92 16.44 16.85 169,584 +0.29(+1.75%)
Mar 22, 2010 16.15 16.59 16.05 16.56 118,387 +0.31(+1.91%)
Mar 19, 2010 16.40 16.47 16.19 16.25 196,465 -0.15(-0.91%)
Mar 18, 2010 16.26 16.40 16.07 16.40 110,036 +0.08(+0.49%)
Mar 17, 2010 16.49 16.65 16.25 16.32 100,504 -0.20(-1.21%)
Mar 16, 2010 16.37 16.53 16.06 16.52 163,094 +0.20(+1.23%)
Mar 15, 2010 16.04 16.36 16.03 16.32 203,793 +0.36(+2.26%)
Mar 12, 2010 15.92 16.05 15.90 15.96 126,240 -0.03(-0.19%)
Mar 11, 2010 15.74 16.09 15.55 15.99 194,974 -0.01(-0.06%)
Mar 10, 2010 15.84 16.23 15.56 16.00 263,441 +0.19(+1.20%)
Mar 09, 2010 15.84 15.98 15.66 15.81 254,944 -0.10(-0.63%)
Mar 08, 2010 15.91 16.04 15.79 15.91 304,609 +0.02(+0.13%)
Mar 05, 2010 15.76 16.15 15.51 15.89 689,072 +0.96(+6.43%)
Mar 04, 2010 15.21 15.34 14.84 14.93 157,595 -0.22(-1.45%)
Mar 03, 2010 15.05 15.34 14.91 15.15 348,074 +0.07(+0.46%)
Mar 02, 2010 14.87 15.10 14.66 15.08 366,278 +0.19(+1.28%)
Mar 01, 2010 14.67 15.14 14.67 14.89 175,545 +0.23(+1.57%)
Feb 26, 2010 14.84 14.84 14.53 14.66 87,817 -0.09(-0.61%)
Feb 25, 2010 14.45 14.81 14.25 14.75 132,002 +0.17(+1.17%)
Feb 24, 2010 14.60 14.78 14.55 14.58 54,781 -0.03(-0.21%)
Feb 23, 2010 14.59 14.77 14.45 14.61 74,032 +0.02(+0.14%)
Feb 22, 2010 14.70 14.71 14.45 14.59 72,284 -0.13(-0.88%)
Feb 19, 2010 14.96 15.00 14.67 14.72 110,993 -0.20(-1.34%)
Feb 18, 2010 14.95 15.01 14.70 14.92 165,836 +0.01(+0.07%)
Feb 17, 2010 14.86 14.95 14.65 14.91 349,008 +0.12(+0.81%)
Feb 16, 2010 14.91 15.03 14.38 14.79 109,827 -0.08(-0.54%)
Feb 12, 2010 14.45 14.87 14.87 14.87 163,500 +0.27(+1.85%)
Feb 11, 2010 13.91 14.61 13.91 14.60 206,193 +0.60(+4.29%)
Feb 10, 2010 13.90 14.05 13.64 14.00 104,015 +0.10(+0.72%)
Feb 09, 2010 13.61 13.94 13.53 13.90 145,641 +0.44(+3.27%)
Feb 08, 2010 13.60 13.63 13.40 13.46 73,991 -0.17(-1.25%)
Feb 05, 2010 13.83 13.83 13.22 13.63 144,092 -0.26(-1.87%)
Feb 04, 2010 14.16 14.16 13.70 13.89 154,990 -0.34(-2.39%)
Feb 03, 2010 14.34 14.39 13.98 14.23 119,964 -0.22(-1.52%)
Feb 02, 2010 14.43 14.61 14.18 14.45 160,496 -0.02(-0.14%)
Feb 01, 2010 14.32 14.63 14.31 14.47 93,447 +0.15(+1.05%)
Jan 29, 2010 14.81 14.81 13.93 14.32 369,694 -0.45(-3.05%)
Jan 28, 2010 15.28 15.40 14.46 14.77 259,299 -0.54(-3.53%)
Jan 27, 2010 14.25 15.34 14.23 15.31 529,469 +0.97(+6.76%)
Jan 26, 2010 13.85 14.41 13.85 14.34 223,231 +0.40(+2.87%)
Jan 25, 2010 14.24 14.24 13.75 13.94 155,905 -0.26(-1.83%)
Jan 22, 2010 13.89 14.38 13.75 14.20 232,529 +0.24(+1.72%)
Jan 21, 2010 14.36 14.50 13.94 13.96 170,150 -0.35(-2.45%)
Jan 20, 2010 14.31 14.53 14.01 14.31 165,294 -0.08(-0.56%)
Jan 19, 2010 13.82 14.41 13.63 14.39 187,624 +0.70(+5.11%)
Jan 15, 2010 14.11 13.69 13.69 13.69 233,800 -0.35(-2.49%)
Jan 14, 2010 13.63 14.21 13.58 14.04 240,871 +0.33(+2.41%)
Jan 13, 2010 13.57 13.77 13.46 13.71 241,925 +0.15(+1.11%)
Jan 12, 2010 13.98 14.06 13.50 13.56 201,682 -0.43(-3.07%)
Jan 11, 2010 14.14 14.23 13.88 13.99 228,443 +0.22(+1.60%)
Jan 08, 2010 13.74 13.83 13.59 13.77 161,177 +0.03(+0.22%)
Jan 07, 2010 13.83 13.85 13.53 13.74 187,497 -0.05(-0.36%)
Jan 06, 2010 13.80 13.84 13.70 13.79 151,071 +0.02(+0.15%)
Jan 05, 2010 13.82 13.87 13.52 13.77 227,414 -0.04(-0.29%)
Jan 04, 2010 13.75 13.95 13.57 13.81 158,442 +0.22(+1.62%)
Dec 31, 2009 13.76 13.59 13.59 13.59 142,100 -0.21(-1.52%)
Dec 30, 2009 13.64 13.82 13.50 13.80 144,501 +0.17(+1.25%)
Dec 29, 2009 13.49 13.68 13.35 13.63 156,582 +0.14(+1.04%)
Dec 28, 2009 12.75 13.75 12.75 13.49 332,452 +0.83(+6.56%)
Dec 24, 2009 12.50 12.71 12.50 12.66 144,215 +0.18(+1.44%)
Dec 23, 2009 12.46 12.65 12.36 12.48 237,352 -0.01(-0.08%)
Dec 22, 2009 12.59 12.70 12.45 12.49 592,912 -0.13(-1.03%)
Dec 21, 2009 12.60 12.74 12.49 12.62 226,454 +0.06(+0.48%)
Dec 18, 2009 12.65 12.76 12.40 12.56 450,325 +0.02(+0.16%)
Dec 17, 2009 12.54 12.74 12.45 12.54 425,676 -0.46(-3.54%)
Dec 16, 2009 13.11 13.11 12.54 13.00 398,933 +0.01(+0.08%)
Dec 15, 2009 13.08 13.21 12.99 12.99 323,163 -0.14(-1.07%)
Dec 14, 2009 13.11 13.20 12.98 13.13 239,674 +0.12(+0.92%)
Dec 11, 2009 13.09 13.35 12.94 13.01 311,218 -0.10(-0.76%)
Dec 10, 2009 13.30 13.41 13.01 13.11 246,370 -0.12(-0.91%)
Dec 09, 2009 13.23 13.66 13.01 13.23 330,230 -0.02(-0.15%)
Dec 08, 2009 12.95 13.63 12.50 13.25 1,366,378 -1.15(-7.99%)
Dec 07, 2009 14.54 14.56 14.20 14.40 254,602 -0.13(-0.89%)
Dec 04, 2009 14.65 14.87 14.31 14.53 541,835 -0.04(-0.27%)
Dec 03, 2009 14.95 15.08 14.52 14.57 198,484 -0.32(-2.15%)
Dec 02, 2009 14.46 15.20 14.46 14.89 380,874 +0.40(+2.76%)
Dec 01, 2009 14.46 14.66 14.37 14.49 490,389 +0.13(+0.91%)
Nov 30, 2009 14.26 14.41 14.06 14.36 297,494 +0.13(+0.91%)
Nov 27, 2009 13.84 14.36 13.75 14.23 70,040 +0.04(+0.28%)
Nov 25, 2009 14.24 14.36 14.00 14.19 108,178 -0.07(-0.49%)
Nov 24, 2009 13.94 14.26 13.94 14.26 211,174 +0.28(+2.00%)
Nov 23, 2009 13.91 14.09 13.88 13.98 346,773 +0.19(+1.38%)
Nov 20, 2009 13.82 13.83 13.50 13.79 182,188 -0.04(-0.29%)
Nov 19, 2009 13.75 14.05 13.57 13.83 315,941 -0.18(-1.28%)
Nov 18, 2009 14.00 14.18 13.94 14.01 205,977 -0.07(-0.50%)
Nov 17, 2009 14.11 14.20 13.93 14.08 164,016 -0.03(-0.21%)
Nov 16, 2009 13.68 14.14 13.59 14.11 357,511 +0.63(+4.67%)
Nov 13, 2009 14.89 14.89 13.44 13.48 935,104 -1.38(-9.29%)
Nov 12, 2009 15.19 15.24 14.81 14.86 132,733 -0.39(-2.56%)
Nov 11, 2009 15.46 15.76 15.11 15.25 208,287 -0.16(-1.04%)
Nov 10, 2009 15.20 15.71 15.16 15.41 372,499 -0.14(-0.90%)
Nov 09, 2009 15.78 15.99 15.28 15.55 2,246,803 -0.11(-0.70%)
Nov 06, 2009 14.97 15.66 14.51 15.66 481,278 +0.14(+0.90%)
Nov 05, 2009 15.67 15.67 15.39 15.52 233,241 -0.02(-0.13%)
Nov 04, 2009 15.88 16.13 15.48 15.54 297,915 -0.19(-1.21%)
Nov 03, 2009 15.30 15.84 15.19 15.73 532,017 +1.14(+7.81%)
Nov 02, 2009 14.45 14.80 14.32 14.59 176,900 +0.17(+1.18%)
Oct 30, 2009 14.40 14.87 14.11 14.42 214,085 -0.45(-3.03%)
Oct 29, 2009 14.11 15.15 14.11 14.87 289,757 +0.77(+5.46%)
Oct 28, 2009 14.66 14.72 14.04 14.10 274,147 -0.63(-4.28%)
Oct 27, 2009 15.02 15.20 14.56 14.73 266,025 -0.29(-1.93%)
Oct 26, 2009 14.92 15.09 14.65 15.02 202,032 +0.03(+0.20%)
Oct 23, 2009 14.90 15.01 14.70 14.99 190,392 -0.11(-0.73%)
Oct 22, 2009 14.81 15.31 14.79 15.10 140,346 +0.23(+1.55%)
Oct 21, 2009 14.75 15.21 14.61 14.87 352,411 +0.13(+0.88%)
Oct 20, 2009 14.85 15.09 14.71 14.74 502,388 -0.94(-5.99%)
Oct 19, 2009 16.38 16.39 15.44 15.68 525,149 -0.61(-3.74%)
Oct 16, 2009 17.02 17.09 16.17 16.29 367,853 -0.96(-5.57%)
Oct 15, 2009 16.84 17.28 16.51 17.25 280,536 -0.02(-0.12%)
Oct 14, 2009 17.16 17.29 16.84 17.27 205,669 +0.27(+1.59%)
Oct 13, 2009 17.42 17.42 16.73 17.00 276,397 -0.42(-2.41%)
Oct 12, 2009 17.84 18.25 17.36 17.42 235,365 -0.09(-0.51%)
Oct 09, 2009 17.38 17.60 17.27 17.51 168,513 +0.03(+0.17%)
Oct 08, 2009 17.85 18.11 17.48 17.48 170,813 -0.09(-0.51%)
Oct 07, 2009 17.80 17.98 17.37 17.57 152,585 -0.23(-1.29%)
Oct 06, 2009 17.26 17.89 17.22 17.80 130,116 +0.55(+3.19%)
Oct 05, 2009 17.00 17.49 16.90 17.25 193,204 +0.35(+2.07%)
Oct 02, 2009 16.91 17.32 16.66 16.90 196,563 -0.04(-0.24%)
Oct 01, 2009 17.66 17.80 16.84 16.94 227,064 -0.72(-4.08%)
Sep 30, 2009 18.62 18.62 17.05 17.66 387,341 -0.07(-0.39%)
Sep 29, 2009 18.21 18.21 17.70 17.73 123,132 -0.25(-1.40%)
Sep 28, 2009 18.33 18.50 17.93 17.98 164,832 -0.43(-2.33%)
Sep 25, 2009 18.06 18.41 18.00 18.41 162,638 +0.41(+2.28%)
Sep 24, 2009 18.18 18.29 17.52 18.00 223,618 -0.18(-0.99%)
Sep 23, 2009 18.17 19.00 18.10 18.18 276,871 -0.17(-0.93%)
Sep 22, 2009 19.02 19.10 17.55 18.35 563,685 -0.87(-4.53%)
Sep 21, 2009 19.16 19.54 19.02 19.22 184,769 +0.02(+0.10%)
Sep 18, 2009 19.60 19.65 19.20 19.20 185,485 -0.46(-2.34%)
Sep 17, 2009 19.89 19.95 19.53 19.66 139,087 -0.18(-0.91%)
Sep 16, 2009 19.76 19.92 19.54 19.84 221,543 +0.08(+0.40%)
Sep 15, 2009 19.84 19.88 19.33 19.76 281,089 +0.47(+2.44%)
Sep 14, 2009 19.19 19.48 19.09 19.29 180,236 -0.03(-0.16%)
Sep 11, 2009 19.35 19.54 19.10 19.32 200,342 -0.05(-0.26%)
Sep 10, 2009 19.66 19.73 18.54 19.37 258,250 -0.12(-0.62%)
Sep 09, 2009 18.14 19.60 17.97 19.49 688,635 +1.91(+10.86%)
Sep 08, 2009 17.85 18.02 17.50 17.58 139,136 -0.26(-1.46%)
Sep 04, 2009 17.54 18.09 17.28 17.84 296,857 +0.30(+1.71%)
Sep 03, 2009 18.32 18.37 17.24 17.54 222,969 -0.53(-2.93%)
Sep 02, 2009 17.94 18.43 17.82 18.07 259,375 +0.16(+0.89%)
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.