Emergent Biosolutions (NY: EBS )

2.560 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 72.30 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 63.16 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%)
Apr 01, 2020 55.98 57.83 53.45 54.33 450,926 -3.53(-6.10%)
Mar 31, 2020 54.52 57.89 52.00 57.86 555,360 +3.36(+6.17%)
Mar 30, 2020 51.51 54.82 50.65 54.50 407,282 +3.28(+6.40%)
Mar 27, 2020 55.05 56.94 51.00 51.22 488,500 -6.12(-10.67%)
Mar 26, 2020 55.00 57.76 53.82 57.34 343,760 +2.62(+4.79%)
Mar 25, 2020 56.45 57.04 52.39 54.72 456,882 -1.20(-2.15%)
Mar 24, 2020 52.06 56.44 51.20 55.92 515,140 +6.31(+12.72%)
Mar 23, 2020 49.81 51.93 46.37 49.61 588,331 +0.27(+0.55%)
Mar 20, 2020 53.86 54.85 48.12 49.34 799,600 -3.76(-7.08%)
Mar 19, 2020 55.29 57.38 52.55 53.10 714,428 -2.49(-4.48%)
Mar 18, 2020 61.11 63.51 53.08 55.59 867,493 -2.06(-3.57%)
Mar 17, 2020 58.71 58.71 51.23 57.65 960,709 +0.29(+0.51%)
Mar 16, 2020 62.60 67.57 56.72 57.36 1,116,452 -11.40(-16.58%)
Mar 13, 2020 59.79 68.93 58.00 68.76 1,828,900 +12.48(+22.17%)
Mar 12, 2020 51.20 58.77 48.24 56.28 1,161,603 +3.25(+6.13%)
Mar 11, 2020 56.23 57.09 52.17 53.03 415,136 -4.87(-8.41%)
Mar 10, 2020 55.95 57.94 53.00 57.90 469,519 +5.38(+10.24%)
Mar 09, 2020 55.11 55.74 52.42 52.52 388,488 -6.13(-10.45%)
Mar 06, 2020 59.43 60.33 57.40 58.65 453,400 -2.18(-3.58%)
Mar 05, 2020 57.57 60.93 57.47 60.83 409,490 -0.39(-0.64%)
Mar 04, 2020 58.62 61.45 56.68 61.22 475,544 +5.16(+9.20%)
Mar 03, 2020 58.38 59.90 55.92 56.06 655,505 -2.73(-4.64%)
Mar 02, 2020 59.25 59.70 56.14 58.79 495,148 +0.11(+0.19%)
Feb 28, 2020 54.42 58.84 53.73 58.68 686,600 +3.36(+6.07%)
Feb 27, 2020 57.49 58.15 55.09 55.32 471,924 -3.10(-5.31%)
Feb 26, 2020 60.07 60.64 57.29 58.42 328,783 -1.49(-2.49%)
Feb 25, 2020 62.66 63.50 59.40 59.91 439,814 -1.53(-2.49%)
Feb 24, 2020 63.94 64.75 61.08 61.44 517,077 -4.50(-6.82%)
Feb 21, 2020 64.36 71.19 63.31 65.94 1,153,400 +1.36(+2.11%)
Feb 20, 2020 64.21 64.90 62.91 64.58 355,549 +0.00(+0.00%)
Feb 19, 2020 64.44 64.81 63.41 64.58 497,998 +0.79(+1.24%)
Feb 18, 2020 62.89 64.38 61.98 63.79 454,531 +0.62(+0.98%)
Feb 14, 2020 63.15 63.90 62.70 63.17 231,300 +0.17(+0.27%)
Feb 13, 2020 62.77 63.39 62.30 63.00 279,271 -0.25(-0.40%)
Feb 12, 2020 62.90 63.55 62.62 63.25 299,709 +0.44(+0.70%)
Feb 11, 2020 62.51 62.90 61.24 62.81 190,217 +0.97(+1.57%)
Feb 10, 2020 60.90 61.90 60.90 61.84 268,906 +0.50(+0.82%)
Feb 07, 2020 61.62 62.47 60.92 61.34 218,100 -0.68(-1.10%)
Feb 06, 2020 61.90 62.85 61.09 62.02 347,524 +0.21(+0.34%)
Feb 05, 2020 59.82 61.90 59.63 61.81 382,231 +2.47(+4.16%)
Feb 04, 2020 57.80 59.38 57.38 59.34 265,667 +2.51(+4.42%)
Feb 03, 2020 55.48 56.92 54.89 56.83 267,516 +1.74(+3.16%)
Jan 31, 2020 54.95 55.63 53.58 55.09 223,400 -0.09(-0.16%)
Jan 30, 2020 55.60 55.70 54.81 55.18 136,758 -0.93(-1.66%)
Jan 29, 2020 55.59 56.30 55.06 56.11 163,468 +0.36(+0.65%)
Jan 28, 2020 54.19 56.21 54.17 55.75 180,849 +2.21(+4.13%)
Jan 27, 2020 54.70 55.07 53.45 53.54 232,578 -2.48(-4.43%)
Jan 24, 2020 58.59 58.59 55.82 56.02 275,800 -2.09(-3.60%)
Jan 23, 2020 58.49 58.68 57.28 58.11 239,606 -0.33(-0.56%)
Jan 22, 2020 57.32 59.58 57.32 58.44 285,673 +1.12(+1.95%)
Jan 21, 2020 55.33 57.58 54.81 57.32 331,930 +1.76(+3.17%)
Jan 17, 2020 56.04 56.06 55.27 55.56 254,800 -0.48(-0.86%)
Jan 16, 2020 55.00 56.07 54.78 56.04 240,554 +1.08(+1.97%)
Jan 15, 2020 54.94 56.05 54.55 54.96 279,272 -0.29(-0.52%)
Jan 14, 2020 54.62 55.49 53.85 55.25 225,135 +0.70(+1.28%)
Jan 13, 2020 55.54 55.97 54.04 54.55 377,582 -1.15(-2.06%)
Jan 10, 2020 56.68 58.14 55.49 55.70 818,500 -0.98(-1.73%)
Jan 09, 2020 55.47 56.68 54.81 56.68 303,360 +1.62(+2.94%)
Jan 08, 2020 54.20 55.26 53.96 55.06 233,816 +0.98(+1.81%)
Jan 07, 2020 54.73 55.23 53.75 54.08 224,658 -0.89(-1.62%)
Jan 06, 2020 53.72 54.99 53.20 54.97 233,994 +0.73(+1.35%)
Jan 03, 2020 53.24 54.29 52.64 54.24 451,600 +0.24(+0.44%)
Jan 02, 2020 54.27 54.37 52.50 54.00 222,070 +0.05(+0.09%)
Dec 31, 2019 54.05 55.12 53.87 53.95 212,700 -0.34(-0.63%)
Dec 30, 2019 54.10 55.30 53.88 54.29 194,249 +0.29(+0.54%)
Dec 27, 2019 54.49 54.70 53.38 54.00 238,200 -0.23(-0.42%)
Dec 26, 2019 56.01 56.01 54.16 54.23 206,662 -1.63(-2.92%)
Dec 24, 2019 55.22 56.39 54.85 55.86 120,800 +0.90(+1.64%)
Dec 23, 2019 54.65 55.28 53.75 54.96 308,319 +0.54(+0.99%)
Dec 20, 2019 53.90 54.67 53.59 54.42 817,300 +0.50(+0.93%)
Dec 19, 2019 52.43 53.96 51.69 53.92 250,604 +1.58(+3.02%)
Dec 18, 2019 52.54 52.65 51.32 52.34 374,296 -0.34(-0.65%)
Dec 17, 2019 51.61 52.97 51.17 52.68 265,782 +1.47(+2.87%)
Dec 16, 2019 52.20 53.96 51.06 51.21 432,531 -0.76(-1.46%)
Dec 13, 2019 53.84 54.56 51.62 51.97 290,900 -2.06(-3.81%)
Dec 12, 2019 53.12 54.10 52.59 54.03 254,312 +0.71(+1.33%)
Dec 11, 2019 54.08 54.83 53.06 53.32 286,611 -0.68(-1.26%)
Dec 10, 2019 53.67 54.47 52.39 54.00 275,703 +0.01(+0.02%)
Dec 09, 2019 54.90 55.42 53.73 53.99 228,497 -0.99(-1.80%)
Dec 06, 2019 53.04 55.10 52.71 54.98 317,100 +2.40(+4.56%)
Dec 05, 2019 54.32 54.59 52.35 52.58 276,572 -1.54(-2.85%)
Dec 04, 2019 54.25 54.84 53.61 54.12 274,184 +0.46(+0.86%)
Dec 03, 2019 53.29 54.12 52.89 53.66 689,452 +0.04(+0.07%)
Dec 02, 2019 55.31 55.95 53.39 53.62 303,888 -1.24(-2.26%)
Nov 29, 2019 54.79 55.43 54.55 54.86 200,400 -0.46(-0.83%)
Nov 27, 2019 55.49 56.56 55.10 55.32 251,800 +0.23(+0.42%)
Nov 26, 2019 54.53 55.15 53.51 55.09 425,799 +0.54(+0.99%)
Nov 25, 2019 51.86 54.90 51.34 54.55 419,444 +3.28(+6.40%)
Nov 22, 2019 52.65 53.40 50.71 51.27 329,300 -1.14(-2.18%)
Nov 21, 2019 54.49 54.71 52.35 52.41 284,498 -2.02(-3.71%)
Nov 20, 2019 53.76 54.50 53.73 54.43 414,199 +0.32(+0.59%)
Nov 19, 2019 54.61 55.03 53.58 54.11 318,981 -0.24(-0.44%)
Nov 18, 2019 54.54 55.41 53.40 54.35 208,688 -0.47(-0.86%)
Nov 15, 2019 54.59 54.88 54.06 54.82 272,600 +0.47(+0.86%)
Nov 14, 2019 55.00 55.04 53.79 54.35 245,521 -0.36(-0.66%)
Nov 13, 2019 54.75 56.01 54.38 54.71 266,597 -0.62(-1.12%)
Nov 12, 2019 53.99 55.41 53.20 55.33 227,818 +1.58(+2.94%)
Nov 11, 2019 53.72 54.18 53.01 53.75 337,792 -0.29(-0.54%)
Nov 08, 2019 54.13 55.10 53.20 54.04 350,400 -0.96(-1.75%)
Nov 07, 2019 60.00 61.77 52.27 55.00 719,829 -3.40(-5.82%)
Nov 06, 2019 58.08 59.44 57.37 58.40 484,087 +0.26(+0.45%)
Nov 05, 2019 56.51 58.17 55.58 58.14 219,953 +1.58(+2.79%)
Nov 04, 2019 59.37 59.37 56.49 56.56 353,011 -2.50(-4.23%)
Nov 01, 2019 57.68 59.59 57.40 59.06 332,700 +1.90(+3.32%)
Oct 31, 2019 58.09 58.53 56.57 57.16 248,865 -0.71(-1.23%)
Oct 30, 2019 56.98 58.38 56.30 57.87 235,884 +0.80(+1.40%)
Oct 29, 2019 56.05 57.30 56.01 57.07 266,206 +0.87(+1.55%)
Oct 28, 2019 54.97 56.55 54.97 56.20 204,893 +1.19(+2.16%)
Oct 25, 2019 54.25 55.35 53.95 55.01 177,100 +0.85(+1.57%)
Oct 24, 2019 53.33 54.31 52.70 54.16 163,868 +1.10(+2.07%)
Oct 23, 2019 54.32 54.32 52.80 53.06 158,708 -1.21(-2.23%)
Oct 22, 2019 52.19 54.46 51.97 54.27 317,527 +2.20(+4.23%)
Oct 21, 2019 56.05 56.05 51.98 52.07 411,038 -2.84(-5.17%)
Oct 18, 2019 53.99 55.17 53.99 54.91 274,400 +0.74(+1.37%)
Oct 17, 2019 54.05 54.88 53.68 54.17 217,436 +0.38(+0.71%)
Oct 16, 2019 53.99 54.90 53.39 53.79 369,352 -0.44(-0.81%)
Oct 15, 2019 52.62 54.32 52.01 54.23 275,738 +1.76(+3.35%)
Oct 14, 2019 52.29 52.75 51.79 52.47 116,486 -0.11(-0.21%)
Oct 11, 2019 53.00 53.42 52.34 52.58 209,400 +0.08(+0.15%)
Oct 10, 2019 52.42 53.02 51.86 52.50 194,054 +0.37(+0.71%)
Oct 09, 2019 52.27 52.61 50.90 52.13 139,590 +0.35(+0.68%)
Oct 08, 2019 53.61 53.61 51.66 51.78 171,477 -2.29(-4.24%)
Oct 07, 2019 53.72 54.52 53.40 54.07 333,974 -0.07(-0.13%)
Oct 04, 2019 54.03 54.80 52.44 54.14 294,200 +0.39(+0.73%)
Oct 03, 2019 52.76 54.00 52.30 53.75 349,527 +0.95(+1.80%)
Oct 02, 2019 51.92 53.27 51.62 52.80 387,812 +0.44(+0.84%)
Oct 01, 2019 52.17 53.44 51.80 52.36 390,898 +0.08(+0.15%)
Sep 30, 2019 51.47 52.76 51.00 52.28 319,714 +1.26(+2.47%)
Sep 27, 2019 51.02 52.01 50.53 51.02 305,500 +0.29(+0.57%)
Sep 26, 2019 51.04 51.41 49.92 50.73 296,012 -0.22(-0.43%)
Sep 25, 2019 51.48 52.24 50.76 50.95 341,869 -0.66(-1.28%)
Sep 24, 2019 52.33 52.52 51.54 51.61 300,875 -0.27(-0.52%)
Sep 23, 2019 51.07 52.38 50.80 51.88 506,018 +0.82(+1.61%)
Sep 20, 2019 52.09 53.55 49.81 51.06 2,485,900 -0.99(-1.90%)
Sep 19, 2019 53.55 53.59 51.86 52.05 558,765 -1.22(-2.29%)
Sep 18, 2019 53.45 53.56 52.68 53.27 445,572 -0.05(-0.09%)
Sep 17, 2019 52.79 53.79 52.65 53.32 470,657 +0.18(+0.34%)
Sep 16, 2019 51.66 53.44 51.59 53.14 793,328 +1.14(+2.19%)
Sep 13, 2019 54.41 54.83 51.74 52.00 558,000 -2.14(-3.95%)
Sep 12, 2019 55.05 55.05 52.68 54.14 578,381 -0.27(-0.50%)
Sep 11, 2019 57.00 57.75 53.97 54.41 516,040 -2.79(-4.88%)
Sep 10, 2019 56.54 57.23 55.02 57.20 383,801 +0.57(+1.01%)
Sep 09, 2019 56.43 57.28 55.17 56.63 330,807 +0.55(+0.98%)
Sep 06, 2019 56.85 57.89 55.60 56.08 419,500 -0.64(-1.13%)
Sep 05, 2019 56.29 57.88 54.44 56.72 1,089,814 +0.72(+1.29%)
Sep 04, 2019 52.71 56.84 50.92 56.00 1,551,878 +5.86(+11.69%)
Sep 03, 2019 44.80 51.76 44.80 50.14 2,228,430 +6.34(+14.47%)
Aug 30, 2019 42.74 44.28 42.74 43.80 366,900 +1.36(+3.20%)
Aug 29, 2019 41.00 42.58 40.84 42.44 333,315 +1.83(+4.51%)
Aug 28, 2019 40.45 41.67 40.20 40.61 259,521 +0.01(+0.02%)
Aug 27, 2019 41.25 42.11 39.11 40.60 494,866 -0.20(-0.49%)
Aug 26, 2019 41.25 41.44 40.46 40.80 256,133 -0.02(-0.05%)
Aug 23, 2019 41.68 42.00 40.59 40.82 347,800 -0.78(-1.88%)
Aug 22, 2019 42.38 42.71 41.31 41.60 365,876 -0.50(-1.19%)
Aug 21, 2019 43.51 43.65 41.40 42.10 371,999 -0.80(-1.86%)
Aug 20, 2019 44.02 44.42 42.88 42.90 312,312 -1.26(-2.85%)
Aug 19, 2019 44.20 44.66 43.73 44.16 258,127 +0.51(+1.17%)
Aug 16, 2019 43.27 44.11 43.11 43.65 267,800 +0.56(+1.30%)
Aug 15, 2019 43.08 43.43 42.22 43.09 202,877 +0.13(+0.30%)
Aug 14, 2019 42.86 43.77 42.60 42.96 248,376 -0.68(-1.56%)
Aug 13, 2019 42.90 44.52 42.60 43.64 190,764 +0.74(+1.72%)
Aug 12, 2019 43.23 43.48 42.09 42.90 257,260 -0.72(-1.65%)
Aug 09, 2019 43.91 44.03 43.09 43.62 271,300 -0.41(-0.93%)
Aug 08, 2019 45.10 45.54 43.80 44.03 317,576 -0.88(-1.96%)
Aug 07, 2019 43.77 45.53 43.77 44.91 363,640 +0.44(+0.99%)
Aug 06, 2019 43.34 44.59 42.97 44.47 331,271 +1.35(+3.13%)
Aug 05, 2019 44.11 44.11 41.04 43.12 725,477 -1.70(-3.79%)
Aug 02, 2019 41.87 45.15 41.40 44.82 714,800 +0.63(+1.43%)
Aug 01, 2019 44.27 46.05 44.08 44.19 378,820 +0.05(+0.11%)
Jul 31, 2019 44.93 46.36 44.05 44.14 366,466 -0.69(-1.54%)
Jul 30, 2019 43.37 44.88 43.18 44.83 218,003 +1.26(+2.89%)
Jul 29, 2019 44.50 44.66 42.72 43.57 235,342 -0.84(-1.89%)
Jul 26, 2019 43.07 44.43 43.03 44.41 231,700 +1.62(+3.79%)
Jul 25, 2019 44.24 44.36 42.73 42.79 170,905 -1.44(-3.26%)
Jul 24, 2019 43.00 44.34 42.87 44.23 260,978 +1.12(+2.60%)
Jul 23, 2019 42.69 43.18 42.36 43.11 214,605 +0.42(+0.98%)
Jul 22, 2019 44.18 44.36 42.63 42.69 194,753 -1.46(-3.31%)
Jul 19, 2019 43.84 44.68 43.63 44.15 320,300 +0.22(+0.50%)
Jul 18, 2019 42.60 44.00 42.33 43.93 293,635 +1.52(+3.58%)
Jul 17, 2019 43.23 43.30 42.09 42.41 327,396 -0.99(-2.28%)
Jul 16, 2019 43.56 43.62 42.53 43.40 195,067 -0.14(-0.32%)
Jul 15, 2019 43.39 43.57 42.70 43.54 208,512 +0.29(+0.67%)
Jul 12, 2019 43.66 43.83 42.70 43.25 198,400 -0.42(-0.96%)
Jul 11, 2019 44.44 44.44 42.71 43.67 252,969 -0.62(-1.40%)
Jul 10, 2019 44.59 45.12 44.02 44.29 202,229 -0.10(-0.23%)
Jul 09, 2019 43.91 44.46 43.52 44.39 278,460 +0.50(+1.14%)
Jul 08, 2019 45.47 45.50 43.35 43.89 436,742 -1.60(-3.52%)
Jul 05, 2019 46.55 47.00 45.36 45.49 256,200 -1.29(-2.76%)
Jul 03, 2019 46.58 47.49 46.13 46.78 191,400 +0.49(+1.06%)
Jul 02, 2019 46.31 46.63 45.30 46.29 361,537 +0.08(+0.17%)
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.