Emergent Biosolutions (NY: EBS )

28.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 48.45 48.97 47.35 47.67 427,189 -1.12(-2.30%)
Oct 28, 2021 48.24 49.31 48.16 48.79 427,489 +0.56(+1.16%)
Oct 27, 2021 50.48 50.64 48.17 48.23 383,404 -2.15(-4.27%)
Oct 26, 2021 51.13 49.97 50.38 334,580 -0.48(-0.94%)
Oct 25, 2021 49.69 50.99 49.41 50.86 316,021 +1.01(+2.03%)
Oct 22, 2021 50.20 50.76 49.50 49.85 367,890 -0.74(-1.46%)
Oct 21, 2021 50.00 51.03 49.94 50.59 331,885 +0.82(+1.65%)
Oct 20, 2021 50.59 50.90 49.53 49.77 367,699 -1.25(-2.45%)
Oct 19, 2021 50.89 51.54 50.42 51.02 399,243 +0.61(+1.21%)
Oct 18, 2021 50.15 50.95 50.00 50.41 387,808 -0.28(-0.55%)
Oct 15, 2021 52.17 52.50 50.66 50.69 306,142 -0.76(-1.48%)
Oct 14, 2021 51.82 52.39 51.24 51.45 238,752 +0.09(+0.18%)
Oct 13, 2021 50.91 51.85 50.81 51.36 218,949 +0.28(+0.55%)
Oct 12, 2021 51.49 52.08 50.91 51.08 245,925 -0.50(-0.97%)
Oct 11, 2021 52.40 53.98 51.55 51.58 226,276 -0.88(-1.68%)
Oct 08, 2021 53.36 54.21 52.37 52.46 262,226 -0.85(-1.59%)
Oct 07, 2021 53.12 54.90 52.93 53.31 556,262 +0.72(+1.37%)
Oct 06, 2021 52.13 53.05 51.88 52.59 319,671 -0.42(-0.79%)
Oct 05, 2021 54.04 54.46 52.86 53.01 270,422 -0.47(-0.88%)
Oct 04, 2021 54.58 55.21 53.28 53.48 478,359 -1.53(-2.78%)
Oct 01, 2021 50.00 55.35 49.35 55.01 780,524 +4.94(+9.87%)
Sep 30, 2021 51.84 52.20 50.02 50.07 464,552 -1.63(-3.15%)
Sep 29, 2021 53.03 53.12 51.57 51.70 418,067 -1.45(-2.73%)
Sep 28, 2021 53.06 53.65 52.20 53.15 363,858 -0.29(-0.54%)
Sep 27, 2021 52.26 54.45 52.26 53.44 403,154 +1.05(+2.00%)
Sep 24, 2021 53.61 53.75 52.36 52.39 365,502 -1.45(-2.69%)
Sep 23, 2021 54.16 54.90 53.06 53.84 470,675 -0.01(-0.02%)
Sep 22, 2021 54.53 55.31 53.80 53.85 405,596 -0.54(-0.99%)
Sep 21, 2021 56.55 57.07 53.77 54.39 529,301 -1.97(-3.50%)
Sep 20, 2021 56.23 57.14 55.87 56.36 414,156 -0.78(-1.37%)
Sep 17, 2021 57.35 57.65 56.50 57.14 1,109,325 -0.33(-0.57%)
Sep 16, 2021 57.19 57.94 56.60 57.47 293,151 +0.32(+0.56%)
Sep 15, 2021 57.12 58.33 56.76 57.15 348,296 -0.09(-0.16%)
Sep 14, 2021 57.40 57.90 56.57 57.24 299,035 -0.14(-0.24%)
Sep 13, 2021 57.71 58.00 57.05 57.38 317,846 +0.29(+0.51%)
Sep 10, 2021 58.34 58.85 56.83 57.09 484,729 -1.41(-2.41%)
Sep 09, 2021 59.58 59.78 58.50 58.50 298,031 -1.33(-2.22%)
Sep 08, 2021 60.81 61.25 59.77 59.83 302,598 -0.95(-1.56%)
Sep 07, 2021 63.14 63.33 60.26 60.78 462,271 -2.43(-3.84%)
Sep 03, 2021 62.97 63.59 62.20 63.21 379,781 -0.20(-0.32%)
Sep 02, 2021 64.01 64.04 62.65 63.41 286,383 -0.25(-0.39%)
Sep 01, 2021 63.14 64.07 62.42 63.66 342,004 +0.58(+0.92%)
Aug 31, 2021 63.25 64.06 62.61 63.08 518,874 -0.74(-1.16%)
Aug 30, 2021 64.65 65.09 63.71 63.82 310,576 -0.34(-0.53%)
Aug 27, 2021 63.48 64.45 62.54 64.16 476,047 +1.31(+2.08%)
Aug 26, 2021 64.40 64.89 62.69 62.85 336,155 -1.48(-2.30%)
Aug 25, 2021 62.76 64.58 62.20 64.33 317,937 +1.57(+2.50%)
Aug 24, 2021 63.84 63.84 62.35 62.76 247,032 -0.91(-1.43%)
Aug 23, 2021 63.94 65.04 63.38 63.67 383,258 +0.44(+0.70%)
Aug 20, 2021 61.10 63.46 60.89 63.23 351,135 +2.18(+3.57%)
Aug 19, 2021 60.21 62.21 59.86 61.05 351,987 +0.29(+0.48%)
Aug 18, 2021 62.84 62.90 60.74 60.76 300,435 -1.90(-3.03%)
Aug 17, 2021 59.13 62.78 58.81 62.66 361,010 +2.80(+4.68%)
Aug 16, 2021 60.88 61.10 59.52 59.86 269,874 -1.72(-2.79%)
Aug 13, 2021 63.23 64.01 61.30 61.58 333,974 -1.11(-1.77%)
Aug 12, 2021 61.10 62.92 60.64 62.69 360,679 +2.24(+3.71%)
Aug 11, 2021 60.59 61.29 59.45 60.45 284,942 +0.09(+0.15%)
Aug 10, 2021 61.04 61.96 59.17 60.36 307,382 -0.89(-1.45%)
Aug 09, 2021 60.85 62.33 60.76 61.25 232,731 +0.44(+0.72%)
Aug 06, 2021 61.27 62.36 60.42 60.81 403,733 -0.74(-1.20%)
Aug 05, 2021 62.00 62.46 61.11 61.55 358,955 -0.49(-0.79%)
Aug 04, 2021 62.64 64.08 61.70 62.04 397,891 -1.34(-2.11%)
Aug 03, 2021 63.49 64.20 62.61 63.38 403,870 -0.34(-0.53%)
Aug 02, 2021 65.93 66.78 62.04 63.72 721,467 -2.18(-3.31%)
Jul 30, 2021 60.61 67.69 60.61 65.90 887,926 +0.68(+1.04%)
Jul 29, 2021 66.24 68.03 65.16 65.22 674,958 +0.06(+0.09%)
Jul 28, 2021 63.28 65.65 62.70 65.16 444,367 +2.45(+3.91%)
Jul 27, 2021 61.78 62.77 60.81 62.71 305,499 +0.34(+0.55%)
Jul 26, 2021 64.39 64.39 62.16 62.37 238,647 -2.02(-3.14%)
Jul 23, 2021 64.39 64.70 63.77 64.39 234,843 +0.74(+1.16%)
Jul 22, 2021 65.70 66.28 63.55 63.65 284,815 -2.40(-3.63%)
Jul 21, 2021 65.25 66.18 63.73 66.05 672,076 +0.93(+1.43%)
Jul 20, 2021 63.69 65.76 63.25 65.12 897,369 +1.44(+2.26%)
Jul 19, 2021 60.66 63.70 60.49 63.68 522,863 +1.25(+2.00%)
Jul 16, 2021 61.16 63.83 60.50 62.43 585,590 +2.00(+3.31%)
Jul 15, 2021 58.04 60.84 57.91 60.43 477,091 +1.84(+3.14%)
Jul 14, 2021 58.36 59.26 57.85 58.59 314,521 +0.67(+1.16%)
Jul 13, 2021 59.02 59.58 57.82 57.92 412,667 -1.82(-3.05%)
Jul 12, 2021 60.38 60.84 59.51 59.74 284,997 -0.41(-0.68%)
Jul 09, 2021 59.44 60.90 59.01 60.15 380,880 +1.08(+1.83%)
Jul 08, 2021 60.27 60.47 58.23 59.07 596,743 -2.46(-4.00%)
Jul 07, 2021 61.79 62.00 60.86 61.53 617,456 -0.14(-0.23%)
Jul 06, 2021 63.17 63.47 60.89 61.67 370,172 -2.09(-3.28%)
Jul 02, 2021 64.00 65.61 62.87 63.76 522,079 -0.27(-0.42%)
Jul 01, 2021 63.08 64.12 62.72 64.03 450,357 +1.04(+1.65%)
Jun 30, 2021 63.66 63.95 62.92 62.99 873,506 -1.01(-1.58%)
Jun 29, 2021 62.68 64.17 62.08 64.00 1,179,093 +1.32(+2.11%)
Jun 28, 2021 64.04 64.17 62.03 62.68 478,665 -0.69(-1.09%)
Jun 25, 2021 62.48 63.46 62.31 63.37 2,860,652 +1.52(+2.46%)
Jun 24, 2021 60.45 62.13 60.18 61.85 420,875 +1.80(+3.00%)
Jun 23, 2021 58.72 60.29 58.70 60.05 446,485 +1.20(+2.04%)
Jun 22, 2021 60.75 61.13 58.66 58.85 647,066 -2.24(-3.67%)
Jun 21, 2021 60.93 61.73 60.25 61.09 596,296 +0.54(+0.89%)
Jun 18, 2021 62.80 63.63 60.20 60.55 2,017,061 -2.57(-4.07%)
Jun 17, 2021 61.52 63.62 61.45 63.12 555,982 +1.16(+1.87%)
Jun 16, 2021 61.92 62.86 61.12 61.96 459,278 +0.39(+0.63%)
Jun 15, 2021 61.36 63.19 61.02 61.57 862,510 -0.22(-0.36%)
Jun 14, 2021 63.58 63.98 60.57 61.79 809,975 -1.72(-2.71%)
Jun 11, 2021 65.51 66.12 62.72 63.51 829,603 -1.97(-3.01%)
Jun 10, 2021 65.13 66.03 64.81 65.48 374,852 +0.42(+0.65%)
Jun 09, 2021 64.62 65.71 63.93 65.06 467,580 +1.15(+1.80%)
Jun 08, 2021 65.99 66.10 62.80 63.91 542,178 -1.58(-2.41%)
Jun 07, 2021 64.30 66.22 63.91 65.49 991,009 +1.09(+1.69%)
Jun 04, 2021 62.00 64.56 62.00 64.40 743,437 +2.76(+4.48%)
Jun 03, 2021 61.00 62.63 60.93 61.64 464,712 -0.14(-0.23%)
Jun 02, 2021 61.68 61.93 60.33 61.78 1,047,925 +0.04(+0.06%)
Jun 01, 2021 60.70 62.35 60.20 61.74 784,072 +1.09(+1.80%)
May 28, 2021 60.69 62.12 59.63 60.65 1,534,820 +2.85(+4.93%)
May 27, 2021 57.42 58.02 56.59 57.80 430,881 +0.35(+0.61%)
May 26, 2021 56.86 57.62 56.46 57.45 322,897 +0.84(+1.48%)
May 25, 2021 56.86 57.51 56.01 56.61 401,725 -0.26(-0.46%)
May 24, 2021 58.85 58.99 56.82 56.87 333,888 -1.63(-2.79%)
May 21, 2021 59.01 59.49 58.05 58.50 439,360 -0.14(-0.24%)
May 20, 2021 57.52 58.69 57.18 58.64 524,989 +1.95(+3.44%)
May 19, 2021 57.31 57.70 55.84 56.69 1,022,581 -1.54(-2.64%)
May 18, 2021 59.94 60.09 57.66 58.23 806,149 -2.06(-3.42%)
May 17, 2021 61.92 62.24 60.20 60.29 559,912 -1.71(-2.76%)
May 14, 2021 59.68 62.18 59.41 62.00 489,039 +3.50(+5.98%)
May 13, 2021 59.03 59.91 58.30 58.50 621,741 -0.10(-0.17%)
May 12, 2021 58.32 59.97 58.14 58.60 546,281 -0.20(-0.34%)
May 11, 2021 55.93 59.50 55.07 58.80 870,678 -1.07(-1.79%)
May 10, 2021 61.73 61.99 59.74 59.87 524,441 -1.75(-2.84%)
May 07, 2021 61.41 62.50 61.10 61.62 432,564 +0.77(+1.27%)
May 06, 2021 60.00 61.88 59.90 60.85 965,314 -0.16(-0.26%)
May 05, 2021 60.14 62.37 58.79 61.01 735,357 +1.91(+3.23%)
May 04, 2021 60.85 61.23 58.83 59.10 929,681 -2.49(-4.04%)
May 03, 2021 61.35 61.94 60.71 61.59 708,610 +0.61(+1.00%)
Apr 30, 2021 61.82 63.11 60.72 60.98 997,800 -2.17(-3.44%)
Apr 29, 2021 62.90 63.25 61.10 63.15 857,442 +1.10(+1.77%)
Apr 28, 2021 63.19 63.43 62.00 62.05 536,493 -1.70(-2.67%)
Apr 27, 2021 63.84 64.95 63.20 63.75 602,378 -0.24(-0.38%)
Apr 26, 2021 62.41 64.77 62.21 63.99 860,716 +2.05(+3.31%)
Apr 23, 2021 63.47 63.47 60.70 61.94 1,402,400 -1.18(-1.87%)
Apr 22, 2021 63.26 64.47 61.00 63.12 1,771,881 -2.88(-4.36%)
Apr 21, 2021 65.30 66.73 64.87 66.00 1,170,996 +0.38(+0.58%)
Apr 20, 2021 67.02 67.50 64.87 65.62 2,106,165 -2.25(-3.32%)
Apr 19, 2021 75.24 75.24 67.53 67.87 1,602,708 -9.77(-12.58%)
Apr 16, 2021 74.89 77.80 74.42 77.64 493,800 +3.17(+4.26%)
Apr 15, 2021 75.49 75.49 74.35 74.47 828,189 +0.00(+0.00%)
Apr 14, 2021 73.52 75.73 73.34 74.47 1,202,478 +1.71(+2.35%)
Apr 13, 2021 73.26 75.57 71.55 72.76 1,452,662 -3.10(-4.09%)
Apr 12, 2021 77.41 77.54 75.11 75.86 626,166 -1.49(-1.93%)
Apr 09, 2021 77.47 78.00 75.09 77.35 979,900 -1.23(-1.57%)
Apr 08, 2021 79.75 79.75 76.39 78.58 885,416 -0.28(-0.36%)
Apr 07, 2021 79.55 82.31 78.32 78.86 1,309,934 -0.39(-0.49%)
Apr 06, 2021 78.95 80.25 77.92 79.25 1,334,809 +0.63(+0.80%)
Apr 05, 2021 80.03 80.12 77.20 78.62 1,415,534 -1.84(-2.29%)
Apr 01, 2021 85.00 85.45 79.38 80.46 3,196,800 -12.45(-13.40%)
Mar 31, 2021 91.48 94.00 91.44 92.91 409,677 +2.61(+2.89%)
Mar 30, 2021 92.32 93.46 90.00 90.30 820,137 -2.53(-2.73%)
Mar 29, 2021 94.30 94.89 92.18 92.83 281,495 -1.70(-1.80%)
Mar 26, 2021 94.26 95.58 92.44 94.53 297,600 +0.65(+0.69%)
Mar 25, 2021 90.00 94.04 89.86 93.88 465,064 +3.03(+3.34%)
Mar 24, 2021 93.49 94.61 90.55 90.85 354,040 -2.33(-2.50%)
Mar 23, 2021 94.53 95.44 92.70 93.18 575,165 -1.85(-1.95%)
Mar 22, 2021 92.11 96.03 91.61 95.03 512,183 +4.05(+4.45%)
Mar 19, 2021 88.84 91.20 88.30 90.98 1,268,800 +2.69(+3.05%)
Mar 18, 2021 90.31 91.98 88.00 88.29 375,583 -3.36(-3.67%)
Mar 17, 2021 91.55 92.82 89.78 91.65 501,292 -1.38(-1.48%)
Mar 16, 2021 91.91 94.99 91.12 93.03 450,077 +1.19(+1.30%)
Mar 15, 2021 90.82 93.24 90.23 91.84 451,816 +1.65(+1.83%)
Mar 12, 2021 90.93 91.30 88.54 90.19 561,100 -1.71(-1.86%)
Mar 11, 2021 91.79 94.88 91.29 91.90 573,811 +2.27(+2.53%)
Mar 10, 2021 89.15 90.46 88.60 89.63 520,427 +2.64(+3.03%)
Mar 09, 2021 87.66 90.33 86.62 86.99 813,880 +0.76(+0.88%)
Mar 08, 2021 90.70 92.08 86.17 86.23 846,581 -6.08(-6.59%)
Mar 05, 2021 92.60 92.99 86.16 92.31 726,400 +1.44(+1.58%)
Mar 04, 2021 93.36 94.80 88.91 90.87 755,265 -3.86(-4.07%)
Mar 03, 2021 98.87 101.23 94.37 94.73 843,650 -4.57(-4.60%)
Mar 02, 2021 102.46 102.88 98.91 99.30 588,213 -2.90(-2.84%)
Mar 01, 2021 98.78 102.30 98.01 102.20 737,220 +6.20(+6.46%)
Feb 26, 2021 97.50 98.68 92.86 96.00 548,900 -1.15(-1.18%)
Feb 25, 2021 98.45 101.41 96.39 97.15 509,001 -1.65(-1.67%)
Feb 24, 2021 98.00 99.15 96.29 98.80 563,812 +5.31(+5.68%)
Feb 23, 2021 93.26 93.95 89.14 93.49 1,311,658 -4.25(-4.35%)
Feb 22, 2021 101.51 103.49 97.18 97.74 1,266,832 -5.30(-5.14%)
Feb 19, 2021 106.98 110.00 102.05 103.04 2,119,100 -14.02(-11.98%)
Feb 18, 2021 120.31 121.41 115.71 117.06 334,787 -5.45(-4.45%)
Feb 17, 2021 121.60 123.91 118.74 122.51 316,858 -0.72(-0.58%)
Feb 16, 2021 125.89 127.20 122.33 123.23 326,627 -1.96(-1.57%)
Feb 12, 2021 123.56 125.57 122.64 125.19 333,300 +1.32(+1.07%)
Feb 11, 2021 121.01 124.13 120.10 123.87 472,929 +3.95(+3.29%)
Feb 10, 2021 119.50 122.00 117.01 119.92 376,268 +0.48(+0.40%)
Feb 09, 2021 123.00 126.15 118.20 119.44 633,384 -4.01(-3.25%)
Feb 08, 2021 118.25 124.00 118.01 123.45 648,517 +5.90(+5.02%)
Feb 05, 2021 117.71 117.75 113.93 117.55 434,400 +1.12(+0.96%)
Feb 04, 2021 117.36 118.54 113.69 116.43 526,698 -1.55(-1.31%)
Feb 03, 2021 116.79 119.04 114.85 117.98 674,969 +1.19(+1.02%)
Feb 02, 2021 117.00 117.97 113.41 116.79 443,664 +1.00(+0.86%)
Feb 01, 2021 108.00 117.93 108.00 115.79 667,414 +8.94(+8.37%)
Jan 29, 2021 109.00 109.60 106.05 106.85 438,500 -1.64(-1.51%)
Jan 28, 2021 107.89 111.90 107.31 108.49 436,058 +1.26(+1.18%)
Jan 27, 2021 107.80 108.79 104.46 107.23 501,801 -2.14(-1.96%)
Jan 26, 2021 107.61 112.61 106.75 109.37 496,126 +3.00(+2.82%)
Jan 25, 2021 107.12 107.13 104.26 106.37 513,624 -0.75(-0.70%)
Jan 22, 2021 108.85 109.34 106.00 107.12 429,600 -2.94(-2.67%)
Jan 21, 2021 107.75 110.37 105.85 110.06 500,953 +2.19(+2.03%)
Jan 20, 2021 107.00 110.00 106.17 107.87 513,161 +1.00(+0.94%)
Jan 19, 2021 108.00 109.89 106.25 106.87 474,089 +0.58(+0.55%)
Jan 15, 2021 105.01 107.92 104.51 106.29 518,800 +0.30(+0.28%)
Jan 14, 2021 108.24 109.45 105.25 105.99 884,525 -1.66(-1.54%)
Jan 13, 2021 104.32 110.65 104.00 107.65 777,676 +4.27(+4.13%)
Jan 12, 2021 101.90 104.13 101.58 103.38 577,156 +4.49(+4.54%)
Jan 11, 2021 102.10 102.10 97.54 98.89 406,130 +1.66(+1.71%)
Jan 08, 2021 97.08 100.17 95.00 97.23 512,800 -3.54(-3.51%)
Jan 07, 2021 98.52 102.10 97.78 100.77 395,667 +2.80(+2.86%)
Jan 06, 2021 95.68 100.14 94.36 97.97 608,723 +0.98(+1.01%)
Jan 05, 2021 93.01 97.85 93.01 96.99 489,304 +3.89(+4.18%)
Jan 04, 2021 89.88 93.73 89.60 93.10 406,363 +3.50(+3.91%)
Dec 31, 2020 89.60 89.60 89.60 312,296 -3.10(-3.34%)
Dec 30, 2020 92.39 93.34 91.63 92.70 312,296 +2.56(+2.84%)
Dec 29, 2020 92.77 92.85 89.60 90.14 387,913 -2.02(-2.19%)
Dec 28, 2020 94.54 94.54 91.22 92.16 372,234 -1.68(-1.79%)
Dec 24, 2020 95.06 96.33 93.39 93.84 176,200 -1.22(-1.28%)
Dec 23, 2020 95.73 95.77 92.67 95.06 464,366 -0.71(-0.74%)
Dec 22, 2020 94.86 96.50 94.23 95.77 558,050 +1.96(+2.09%)
Dec 21, 2020 93.77 95.37 91.51 93.81 655,278 -2.56(-2.66%)
Dec 18, 2020 95.08 97.34 94.30 96.37 1,531,500 +1.36(+1.43%)
Dec 17, 2020 91.30 95.07 88.44 95.01 856,374 +4.05(+4.45%)
Dec 16, 2020 89.99 94.45 87.07 90.96 1,317,742 +1.67(+1.87%)
Dec 15, 2020 86.75 89.48 85.88 89.29 544,296 +2.54(+2.93%)
Dec 14, 2020 84.28 87.70 84.28 86.75 477,984 +3.07(+3.67%)
Dec 11, 2020 83.06 84.47 82.29 83.68 389,600 +0.31(+0.37%)
Dec 10, 2020 81.48 83.43 80.29 83.37 449,224 +2.23(+2.75%)
Dec 09, 2020 86.00 86.68 79.65 81.14 634,259 -4.47(-5.22%)
Dec 08, 2020 82.57 86.63 82.38 85.61 593,160 +3.45(+4.20%)
Dec 07, 2020 83.46 84.90 82.00 82.16 480,543 -0.63(-0.76%)
Dec 04, 2020 82.00 84.17 82.00 82.79 443,200 +0.34(+0.41%)
Dec 03, 2020 84.00 85.46 82.29 82.45 463,783 +0.50(+0.61%)
Dec 02, 2020 82.15 82.53 80.83 81.95 394,718 -0.47(-0.57%)
Dec 01, 2020 82.74 83.83 81.62 82.42 492,921 +0.49(+0.60%)
Nov 30, 2020 83.26 84.31 81.75 81.93 501,470 -0.90(-1.09%)
Nov 27, 2020 80.76 82.98 80.68 82.83 276,500 +2.42(+3.01%)
Nov 25, 2020 79.66 81.75 78.88 80.41 515,800 +1.24(+1.57%)
Nov 24, 2020 80.21 80.83 77.93 79.17 673,518 -0.50(-0.63%)
Nov 23, 2020 82.87 83.77 77.73 79.67 690,425 -2.99(-3.62%)
Nov 20, 2020 80.29 83.00 80.29 82.66 500,600 +2.10(+2.61%)
Nov 19, 2020 80.76 83.29 80.25 80.56 481,886 -0.16(-0.20%)
Nov 18, 2020 86.32 86.32 80.49 80.72 689,936 -4.59(-5.38%)
Nov 17, 2020 87.35 88.80 84.36 85.31 521,667 -1.41(-1.63%)
Nov 16, 2020 87.00 87.32 83.53 86.72 588,666 -0.03(-0.03%)
Nov 13, 2020 86.45 87.55 84.99 86.75 585,500 +1.37(+1.60%)
Nov 12, 2020 88.01 91.41 84.72 85.38 953,266 -3.04(-3.44%)
Nov 11, 2020 89.41 89.99 88.01 88.42 397,873 +0.83(+0.95%)
Nov 10, 2020 90.00 90.12 86.68 87.59 568,764 -2.10(-2.34%)
Nov 09, 2020 98.00 98.49 89.66 89.69 726,292 -2.61(-2.83%)
Nov 06, 2020 93.74 95.45 90.25 92.30 779,400 -4.70(-4.85%)
Nov 05, 2020 99.19 99.19 96.02 97.00 550,686 -1.31(-1.33%)
Nov 04, 2020 93.36 99.83 93.36 98.31 605,915 +5.52(+5.95%)
Nov 03, 2020 91.33 93.31 89.92 92.79 416,085 +1.69(+1.86%)
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.