Emergent Biosolutions (NY: EBS )

2.555 -0.035 (-1.35%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.49 15.84 15.27 15.27 186,518 -0.15(-0.97%)
Feb 28, 2012 15.22 15.60 15.20 15.42 505,616 +0.13(+0.85%)
Feb 27, 2012 15.54 15.61 15.14 15.29 407,739 -0.71(-4.44%)
Feb 24, 2012 16.24 16.24 15.93 16.00 81,969 -0.23(-1.42%)
Feb 23, 2012 16.04 16.29 15.85 16.23 80,057 +0.21(+1.31%)
Feb 22, 2012 16.33 16.37 15.89 16.02 68,261 -0.31(-1.90%)
Feb 21, 2012 16.70 16.70 16.29 16.33 55,421 -0.33(-1.98%)
Feb 17, 2012 16.99 17.08 16.63 16.66 69,408 -0.33(-1.94%)
Feb 16, 2012 17.07 17.35 16.91 16.99 81,966 -0.09(-0.53%)
Feb 15, 2012 16.99 17.33 16.89 17.08 81,373 +0.14(+0.83%)
Feb 14, 2012 17.08 17.10 16.58 16.94 136,493 -0.17(-0.99%)
Feb 13, 2012 17.48 17.60 17.09 17.11 103,751 -0.24(-1.38%)
Feb 10, 2012 17.51 17.60 17.31 17.35 79,660 -0.37(-2.09%)
Feb 09, 2012 17.85 17.85 17.50 17.72 111,309 -0.13(-0.73%)
Feb 08, 2012 18.10 18.10 17.57 17.85 139,261 -0.27(-1.49%)
Feb 07, 2012 18.26 18.26 18.03 18.12 127,351 -0.22(-1.20%)
Feb 06, 2012 18.23 18.34 18.10 18.34 100,413 +0.07(+0.38%)
Feb 03, 2012 17.79 18.32 17.79 18.27 109,882 +0.71(+4.04%)
Feb 02, 2012 17.42 17.67 17.19 17.56 125,252 +0.22(+1.27%)
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.