Emergent Biosolutions (NY: EBS )

29.67 +1.05 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 18.60 18.89 17.75 17.91 317,551 -0.62(-3.35%)
Aug 31, 2009 17.83 18.56 17.48 18.53 192,075 +0.66(+3.69%)
Aug 28, 2009 18.52 18.64 17.81 17.87 148,570 -0.62(-3.35%)
Aug 27, 2009 19.20 19.20 17.61 18.49 333,558 -0.66(-3.45%)
Aug 26, 2009 18.84 19.29 18.66 19.15 196,186 +0.24(+1.27%)
Aug 25, 2009 18.68 19.16 18.62 18.91 398,539 +0.30(+1.61%)
Aug 24, 2009 17.83 18.68 17.80 18.61 357,872 +0.86(+4.85%)
Aug 21, 2009 16.87 17.78 16.87 17.75 302,235 +1.01(+6.03%)
Aug 20, 2009 16.64 16.89 16.50 16.74 137,061 +0.03(+0.18%)
Aug 19, 2009 16.15 16.89 16.14 16.71 180,023 +0.45(+2.77%)
Aug 18, 2009 16.18 16.75 16.12 16.26 253,696 -0.74(-4.33%)
Aug 17, 2009 17.00 17.10 16.08 17.00 303,533 -0.37(-2.15%)
Aug 14, 2009 17.28 17.60 16.92 17.37 150,429 -0.05(-0.29%)
Aug 13, 2009 17.33 17.53 17.19 17.42 199,056 +0.08(+0.46%)
Aug 12, 2009 16.75 17.47 16.21 17.34 370,441 +0.43(+2.54%)
Aug 11, 2009 17.15 17.62 16.59 16.91 350,300 -0.47(-2.70%)
Aug 10, 2009 16.30 17.39 16.24 17.38 467,865 +1.17(+7.22%)
Aug 07, 2009 14.69 16.74 14.68 16.21 1,162,173 +2.28(+16.37%)
Aug 06, 2009 14.59 14.65 13.52 13.93 303,312 -0.58(-4.00%)
Aug 05, 2009 14.55 14.69 14.25 14.51 75,834 +0.04(+0.28%)
Aug 04, 2009 14.36 14.73 14.18 14.47 249,863 +0.10(+0.70%)
Aug 03, 2009 14.38 14.47 13.95 14.37 197,139 +0.01(+0.07%)
Jul 31, 2009 14.50 14.84 14.16 14.36 174,408 -0.24(-1.64%)
Jul 30, 2009 14.96 15.10 14.53 14.60 214,846 -0.39(-2.60%)
Jul 29, 2009 14.86 15.09 14.66 14.99 245,527 -0.01(-0.07%)
Jul 28, 2009 14.95 15.00 14.85 15.00 129,889 +0.01(+0.07%)
Jul 27, 2009 14.76 15.00 14.61 14.99 112,395 +0.07(+0.47%)
Jul 24, 2009 14.59 14.98 14.45 14.92 117,483 +0.29(+1.98%)
Jul 23, 2009 14.49 14.75 14.30 14.63 156,372 +0.16(+1.11%)
Jul 22, 2009 14.52 14.75 14.40 14.47 142,623 -0.06(-0.41%)
Jul 21, 2009 13.70 14.74 13.64 14.53 214,236 +0.57(+4.08%)
Jul 20, 2009 13.55 13.99 13.36 13.96 238,626 +0.51(+3.79%)
Jul 17, 2009 12.92 13.51 12.92 13.45 207,371 +0.38(+2.91%)
Jul 16, 2009 12.49 13.20 12.42 13.07 266,865 +0.58(+4.64%)
Jul 15, 2009 12.43 12.57 12.21 12.49 401,875 +0.11(+0.89%)
Jul 14, 2009 12.51 12.60 12.09 12.38 277,745 -0.14(-1.12%)
Jul 13, 2009 12.97 13.05 12.43 12.52 211,019 -0.48(-3.69%)
Jul 10, 2009 12.75 13.01 12.15 13.00 231,006 +0.29(+2.28%)
Jul 09, 2009 12.78 12.90 12.50 12.71 232,334 -0.14(-1.09%)
Jul 08, 2009 13.34 13.44 12.40 12.85 329,584 -0.46(-3.46%)
Jul 07, 2009 13.77 13.77 13.26 13.31 177,984 -0.46(-3.34%)
Jul 06, 2009 13.80 14.03 13.60 13.77 185,526 -0.13(-0.94%)
Jul 02, 2009 13.51 14.20 13.12 13.90 322,498 +0.24(+1.76%)
Jul 01, 2009 14.35 14.39 13.60 13.66 273,778 -0.67(-4.68%)
Jun 30, 2009 14.42 14.74 14.25 14.33 168,718 -0.19(-1.31%)
Jun 29, 2009 14.71 14.71 14.10 14.52 135,813 +0.02(+0.14%)
Jun 26, 2009 14.49 14.59 13.92 14.50 537,900 +0.01(+0.07%)
Jun 25, 2009 14.28 14.49 14.21 14.49 193,649 +0.08(+0.56%)
Jun 24, 2009 14.31 14.48 14.15 14.41 169,190 +0.25(+1.77%)
Jun 23, 2009 13.94 14.31 13.93 14.16 521,047 +0.12(+0.85%)
Jun 22, 2009 14.76 14.95 13.99 14.04 458,814 -0.83(-5.58%)
Jun 19, 2009 14.70 14.99 14.70 14.87 284,517 +0.27(+1.85%)
Jun 18, 2009 14.62 15.07 14.53 14.60 413,359 -0.07(-0.48%)
Jun 17, 2009 14.10 14.88 14.04 14.67 446,983 +0.68(+4.86%)
Jun 16, 2009 14.18 14.18 13.81 13.99 334,625 -0.14(-0.99%)
Jun 15, 2009 14.30 14.43 13.85 14.13 421,890 -0.19(-1.33%)
Jun 12, 2009 14.09 14.55 13.85 14.32 305,604 +0.21(+1.49%)
Jun 11, 2009 14.02 14.96 13.96 14.11 811,508 +0.30(+2.17%)
Jun 10, 2009 13.85 15.31 13.24 13.81 2,475,391 +0.08(+0.58%)
Jun 09, 2009 13.71 13.80 13.44 13.73 327,682 +0.23(+1.70%)
Jun 08, 2009 13.48 13.59 13.24 13.50 472,768 -0.19(-1.39%)
Jun 05, 2009 12.99 13.77 12.82 13.69 784,351 +0.90(+7.04%)
Jun 04, 2009 12.31 12.88 12.09 12.79 603,441 +0.41(+3.31%)
Jun 03, 2009 11.90 12.50 11.68 12.38 834,961 +0.58(+4.92%)
Jun 02, 2009 11.79 12.00 11.59 11.80 1,055,491 +0.26(+2.25%)
Jun 01, 2009 11.17 11.67 11.15 11.54 461,335 +0.60(+5.48%)
May 29, 2009 10.66 10.94 10.60 10.94 173,632 +0.23(+2.15%)
May 28, 2009 10.94 10.97 10.50 10.71 347,146 -0.16(-1.47%)
May 27, 2009 10.88 11.09 10.83 10.87 281,519 -0.02(-0.18%)
May 26, 2009 10.81 11.13 10.60 10.89 479,778 -0.07(-0.64%)
May 22, 2009 11.35 11.35 10.66 10.96 413,945 -0.38(-3.35%)
May 21, 2009 11.61 11.70 11.05 11.34 389,095 -0.33(-2.83%)
May 20, 2009 12.07 12.31 11.60 11.67 357,247 -0.16(-1.35%)
May 19, 2009 12.04 12.25 11.64 11.83 542,766 -0.26(-2.15%)
May 18, 2009 12.07 12.16 11.66 12.09 919,858 +0.44(+3.78%)
May 15, 2009 11.60 12.22 11.43 11.65 899,552 +0.09(+0.78%)
May 14, 2009 11.36 11.71 11.27 11.56 688,838 +0.06(+0.52%)
May 13, 2009 11.67 11.95 11.28 11.50 871,207 -0.16(-1.37%)
May 12, 2009 12.59 12.75 11.57 11.66 1,036,162 -0.52(-4.27%)
May 11, 2009 11.09 12.20 10.86 12.18 1,556,717 +1.17(+10.63%)
May 08, 2009 10.74 11.44 10.74 11.01 1,522,966 +1.39(+14.45%)
May 07, 2009 9.750 10.16 9.550 9.620 620,679 -0.08(-0.82%)
May 06, 2009 10.39 10.61 9.150 9.700 1,085,624 -0.68(-6.55%)
May 05, 2009 10.21 10.60 10.06 10.38 646,452 +0.17(+1.67%)
May 04, 2009 10.31 10.60 10.07 10.21 534,239 -0.08(-0.78%)
May 01, 2009 11.07 11.11 10.09 10.29 589,852 -0.42(-3.92%)
Apr 30, 2009 10.24 11.62 10.16 10.71 1,290,478 +0.81(+8.18%)
Apr 29, 2009 10.08 10.19 9.700 9.900 457,516 -0.14(-1.39%)
Apr 28, 2009 10.02 10.38 10.00 10.04 327,517 -0.01(-0.10%)
Apr 27, 2009 10.45 10.72 10.00 10.05 659,915 -0.21(-2.05%)
Apr 24, 2009 10.52 10.74 10.00 10.26 838,970 -0.36(-3.39%)
Apr 23, 2009 11.01 11.21 10.50 10.62 489,570 -0.38(-3.45%)
Apr 22, 2009 11.73 11.77 10.93 11.00 575,970 -0.45(-3.93%)
Apr 21, 2009 10.92 11.57 10.74 11.45 776,988 +0.87(+8.22%)
Apr 20, 2009 11.34 11.34 10.35 10.58 614,703 -0.76(-6.70%)
Apr 17, 2009 11.36 11.78 11.00 11.34 880,386 +0.40(+3.66%)
Apr 16, 2009 12.00 12.00 9.780 10.94 2,563,597 -1.34(-10.91%)
Apr 15, 2009 12.06 12.60 12.00 12.28 433,690 +0.20(+1.66%)
Apr 14, 2009 12.88 12.96 12.00 12.08 581,204 -0.89(-6.86%)
Apr 13, 2009 12.71 13.09 12.20 12.97 594,927 +0.12(+0.93%)
Apr 09, 2009 13.05 13.10 12.52 12.85 518,549 -0.10(-0.77%)
Apr 08, 2009 13.22 13.46 12.64 12.95 672,423 -0.24(-1.82%)
Apr 07, 2009 12.38 13.58 12.13 13.19 837,072 +0.85(+6.89%)
Apr 06, 2009 12.06 12.92 11.71 12.34 552,211 +0.05(+0.41%)
Apr 03, 2009 12.49 12.98 11.55 12.29 1,119,282 -0.24(-1.92%)
Apr 02, 2009 13.53 13.70 12.37 12.53 542,189 -0.87(-6.49%)
Apr 01, 2009 13.47 13.47 12.52 13.40 615,696 -0.11(-0.81%)
Mar 31, 2009 13.70 13.98 13.29 13.51 465,936 +0.04(+0.30%)
Mar 30, 2009 13.87 13.87 13.05 13.47 512,598 -0.93(-6.46%)
Mar 26, 2009 14.08 14.61 14.00 14.40 555,766 +0.19(+1.34%)
Mar 25, 2009 15.19 15.19 13.73 14.21 972,165 -0.94(-6.20%)
Mar 24, 2009 13.21 15.18 12.23 15.15 2,234,161 +1.75(+13.06%)
Mar 23, 2009 13.13 13.40 13.02 13.40 771,182 +0.80(+6.35%)
Mar 20, 2009 13.00 13.38 12.38 12.60 668,059 -0.99(-7.28%)
Mar 19, 2009 14.36 14.50 12.72 13.59 955,378 -0.79(-5.49%)
Mar 18, 2009 14.96 14.96 14.24 14.38 604,275 -0.58(-3.88%)
Mar 17, 2009 14.66 14.96 14.49 14.96 785,543 +0.08(+0.54%)
Mar 16, 2009 16.72 16.72 14.86 14.88 751,427 -1.58(-9.60%)
Mar 13, 2009 16.41 16.74 15.29 16.46 0 +0.21(+1.29%)
Mar 12, 2009 16.50 16.96 15.85 16.25 1,096,200 -0.44(-2.64%)
Mar 11, 2009 18.52 18.81 16.31 16.69 1,074,952 -1.80(-9.73%)
Mar 10, 2009 19.14 19.93 18.43 18.49 672,659 -0.41(-2.17%)
Mar 09, 2009 19.53 19.83 18.68 18.90 1,058,715 -1.01(-5.07%)
Mar 06, 2009 17.76 20.01 17.76 19.91 0 +2.52(+14.49%)
Mar 05, 2009 18.11 18.23 17.22 17.39 572,998 -0.86(-4.71%)
Mar 04, 2009 18.23 18.58 17.90 18.25 431,081 +0.01(+0.05%)
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.