Emergent Biosolutions (NY: EBS )

2.515 -0.075 (-2.90%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.23 17.23 16.90 16.97 123,394 -0.14(-0.82%)
Jan 30, 2012 17.20 17.54 17.09 17.11 136,703 -0.27(-1.55%)
Jan 27, 2012 17.23 17.61 17.20 17.38 254,554 +0.13(+0.75%)
Jan 26, 2012 17.37 17.37 16.92 17.25 174,435 +0.02(+0.12%)
Jan 25, 2012 17.17 17.40 16.94 17.23 123,251 +0.09(+0.53%)
Jan 24, 2012 16.77 17.14 16.70 17.14 114,146 +0.26(+1.54%)
Jan 23, 2012 17.13 17.14 16.80 16.88 60,511 -0.26(-1.52%)
Jan 20, 2012 17.22 17.34 17.06 17.14 100,419 -0.09(-0.52%)
Jan 19, 2012 17.28 17.36 17.04 17.23 64,290 -0.06(-0.35%)
Jan 18, 2012 17.45 17.45 17.14 17.29 109,190 -0.18(-1.03%)
Jan 17, 2012 17.65 17.78 17.43 17.47 85,367 +0.03(+0.17%)
Jan 13, 2012 17.23 17.60 17.03 17.44 125,475 -0.06(-0.34%)
Jan 12, 2012 17.73 17.82 17.36 17.50 161,550 -0.25(-1.41%)
Jan 11, 2012 17.71 17.81 17.55 17.75 214,646 -0.02(-0.11%)
Jan 10, 2012 17.24 17.79 17.24 17.77 151,802 +0.66(+3.86%)
Jan 09, 2012 17.07 17.27 16.92 17.11 141,982 +0.09(+0.53%)
Jan 06, 2012 16.97 17.11 16.95 17.02 279,676 -0.01(-0.06%)
Jan 05, 2012 16.83 17.15 16.83 17.03 227,360 +0.06(+0.35%)
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.