Emergent Biosolutions (NY: EBS )

21.07 +0.08 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.28 21.55 20.88 21.04 76,038 -0.20(-0.94%)
Feb 25, 2011 20.92 21.24 20.63 21.24 72,989 +0.37(+1.77%)
Feb 24, 2011 20.92 21.06 20.57 20.87 111,780 -0.06(-0.29%)
Feb 23, 2011 21.63 21.80 20.90 20.93 137,061 -0.71(-3.28%)
Feb 22, 2011 22.11 22.31 21.63 21.64 71,989 -0.67(-3.00%)
Feb 18, 2011 22.01 22.65 21.77 22.31 114,490 +0.50(+2.29%)
Feb 17, 2011 21.55 21.98 21.55 21.81 92,316 +0.24(+1.11%)
Feb 16, 2011 21.85 21.85 21.44 21.57 55,807 -0.15(-0.69%)
Feb 15, 2011 22.12 22.16 21.64 21.72 117,005 -0.41(-1.85%)
Feb 14, 2011 21.81 22.36 21.75 22.13 65,238 +0.38(+1.75%)
Feb 11, 2011 21.42 21.75 21.39 21.75 54,254 +0.22(+1.02%)
Feb 10, 2011 21.48 21.93 21.47 21.53 97,446 -0.10(-0.46%)
Feb 09, 2011 22.08 22.11 21.51 21.63 73,068 -0.43(-1.95%)
Feb 08, 2011 21.36 22.06 21.30 22.06 77,723 +0.62(+2.89%)
Feb 07, 2011 21.53 21.89 21.30 21.44 90,861 -0.17(-0.79%)
Feb 04, 2011 21.57 21.85 21.47 21.61 82,009 -0.36(-1.64%)
Feb 03, 2011 22.03 22.11 21.57 21.97 108,511 -0.09(-0.41%)
Feb 02, 2011 21.73 22.15 21.73 22.06 120,074 +0.22(+1.01%)
Feb 01, 2011 21.38 21.91 21.18 21.84 178,480 +0.60(+2.82%)
Jan 31, 2011 21.15 21.56 20.98 21.24 117,851 +0.20(+0.95%)
Jan 28, 2011 21.97 21.97 20.90 21.04 232,925 -0.90(-4.10%)
Jan 27, 2011 21.96 22.05 21.61 21.94 101,159 -0.10(-0.45%)
Jan 26, 2011 21.44 22.19 21.44 22.04 258,700 +0.61(+2.85%)
Jan 25, 2011 21.92 22.16 21.36 21.43 193,412 -0.62(-2.81%)
Jan 24, 2011 21.84 22.22 21.84 22.05 222,495 +0.10(+0.46%)
Jan 21, 2011 22.53 22.60 21.88 21.95 156,539 -0.45(-2.01%)
Jan 20, 2011 23.15 23.25 22.27 22.40 259,868 -0.86(-3.70%)
Jan 19, 2011 23.75 23.91 23.16 23.26 159,116 -0.57(-2.39%)
Jan 18, 2011 23.40 23.99 23.38 23.83 167,383 -0.19(-0.79%)
Jan 14, 2011 24.44 24.44 23.99 24.02 146,746 -0.39(-1.60%)
Jan 13, 2011 24.54 24.71 24.22 24.41 150,619 +0.02(+0.08%)
Jan 12, 2011 24.66 24.66 23.95 24.39 175,638 +0.00(+0.00%)
Jan 11, 2011 24.68 25.07 24.23 24.39 167,376 -0.16(-0.65%)
Jan 10, 2011 23.33 24.76 22.83 24.55 328,360 +1.02(+4.33%)
Jan 07, 2011 23.67 24.00 23.43 23.53 192,349 -0.22(-0.93%)
Jan 06, 2011 23.95 23.95 23.60 23.75 177,020 -0.23(-0.96%)
Jan 05, 2011 23.51 24.00 23.46 23.98 173,682 +0.32(+1.35%)
Jan 04, 2011 23.90 23.94 23.29 23.66 194,131 -0.12(-0.50%)
Jan 03, 2011 23.63 23.92 23.55 23.78 357,210 +0.32(+1.36%)
Dec 31, 2010 23.67 23.80 23.12 23.46 273,105 -0.22(-0.93%)
Dec 30, 2010 23.73 23.84 23.62 23.68 93,227 -0.12(-0.50%)
Dec 29, 2010 23.75 23.93 23.69 23.80 99,445 +0.13(+0.55%)
Dec 28, 2010 23.22 23.76 23.09 23.67 101,378 +0.43(+1.85%)
Dec 27, 2010 22.86 23.37 22.61 23.24 90,543 +0.28(+1.22%)
Dec 23, 2010 22.95 23.06 22.81 22.96 110,932 +0.01(+0.04%)
Dec 22, 2010 23.20 23.20 22.89 22.95 89,420 -0.15(-0.65%)
Dec 21, 2010 23.11 23.12 22.96 23.10 163,853 +0.10(+0.43%)
Dec 20, 2010 22.76 23.05 22.68 23.00 175,386 +0.37(+1.63%)
Dec 17, 2010 22.16 22.82 21.99 22.63 408,987 +0.38(+1.71%)
Dec 16, 2010 22.00 22.27 21.78 22.25 241,376 +0.23(+1.04%)
Dec 15, 2010 21.13 22.25 21.13 22.02 619,999 +0.89(+4.21%)
Dec 14, 2010 20.14 21.21 19.98 21.13 406,831 +1.06(+5.28%)
Dec 13, 2010 19.75 20.14 19.65 20.07 431,113 +0.32(+1.62%)
Dec 10, 2010 19.00 19.75 18.92 19.75 226,359 +0.76(+4.00%)
Dec 09, 2010 18.85 19.19 18.70 18.99 193,350 +0.20(+1.06%)
Dec 08, 2010 18.82 18.90 18.66 18.79 69,526 +0.02(+0.11%)
Dec 07, 2010 18.60 18.89 18.53 18.77 100,257 +0.25(+1.35%)
Dec 06, 2010 18.11 18.55 18.11 18.52 195,168 +0.03(+0.16%)
Dec 03, 2010 18.30 18.56 18.30 18.49 196,115 -0.01(-0.05%)
Dec 02, 2010 18.50 18.60 18.41 18.50 213,512 -0.09(-0.48%)
Dec 01, 2010 18.48 18.69 18.39 18.59 166,866 +0.27(+1.47%)
Nov 30, 2010 18.20 18.40 18.09 18.32 180,818 -0.05(-0.27%)
Nov 29, 2010 18.14 18.41 17.96 18.37 83,499 +0.08(+0.44%)
Nov 26, 2010 18.12 18.30 17.86 18.29 26,219 +0.04(+0.22%)
Nov 24, 2010 17.89 18.25 18.25 18.25 88,614 +0.50(+2.82%)
Nov 23, 2010 17.71 17.88 17.36 17.75 99,309 -0.14(-0.78%)
Nov 22, 2010 18.23 18.24 17.58 17.89 92,795 -0.42(-2.29%)
Nov 19, 2010 18.23 18.50 18.05 18.31 103,656 +0.12(+0.66%)
Nov 18, 2010 18.26 18.46 17.99 18.19 88,490 +0.15(+0.83%)
Nov 17, 2010 18.05 18.21 17.84 18.04 83,616 +0.01(+0.06%)
Nov 16, 2010 18.39 18.49 17.75 18.03 190,621 -0.52(-2.80%)
Nov 15, 2010 18.34 18.73 18.33 18.55 108,678 +0.33(+1.81%)
Nov 12, 2010 18.43 18.53 18.18 18.22 61,118 -0.37(-1.99%)
Nov 11, 2010 18.52 18.88 18.38 18.59 149,202 -0.17(-0.91%)
Nov 10, 2010 17.66 18.77 17.66 18.76 208,708 +1.17(+6.65%)
Nov 09, 2010 17.75 17.75 17.35 17.59 116,453 -0.11(-0.62%)
Nov 08, 2010 18.00 18.04 17.56 17.70 179,028 -0.41(-2.26%)
Nov 05, 2010 17.59 18.50 17.36 18.11 291,410 -0.13(-0.71%)
Nov 04, 2010 18.24 18.36 17.95 18.24 132,167 +0.18(+1.00%)
Nov 03, 2010 18.15 18.17 17.85 18.06 99,013 -0.09(-0.50%)
Nov 02, 2010 17.91 18.19 17.60 18.15 163,636 +0.39(+2.20%)
Nov 01, 2010 18.12 18.25 17.35 17.76 224,998 -0.31(-1.72%)
Oct 29, 2010 18.17 18.35 17.98 18.07 184,376 -0.19(-1.04%)
Oct 28, 2010 18.54 18.59 18.13 18.26 413,627 -0.11(-0.60%)
Oct 27, 2010 18.15 18.48 17.85 18.37 158,069 -0.08(-0.43%)
Oct 25, 2010 18.56 18.60 18.31 18.45 73,205 -0.09(-0.49%)
Oct 22, 2010 18.45 18.61 18.33 18.54 76,188 +0.12(+0.65%)
Oct 21, 2010 18.52 18.79 18.07 18.42 120,988 -0.03(-0.16%)
Oct 20, 2010 18.54 18.70 18.41 18.45 103,894 +0.01(+0.05%)
Oct 19, 2010 18.35 18.70 18.13 18.44 142,078 -0.04(-0.22%)
Oct 18, 2010 18.30 18.57 18.14 18.48 79,354 +0.16(+0.87%)
Oct 15, 2010 18.70 18.70 18.27 18.32 103,286 -0.26(-1.40%)
Oct 14, 2010 18.68 18.70 18.35 18.58 42,000 -0.06(-0.32%)
Oct 13, 2010 18.28 18.90 18.20 18.64 114,329 +0.38(+2.08%)
Oct 12, 2010 17.90 18.30 17.87 18.26 136,195 +0.26(+1.44%)
Oct 11, 2010 18.04 18.34 17.96 18.00 77,601 -0.06(-0.33%)
Oct 08, 2010 18.06 18.19 17.72 18.06 48,094 +0.18(+1.01%)
Oct 07, 2010 18.00 18.19 17.71 17.88 375 +0.03(+0.17%)
Oct 06, 2010 18.37 18.51 17.69 17.85 127,996 -0.66(-3.57%)
Oct 05, 2010 17.97 18.54 17.83 18.51 133,290 +0.77(+4.34%)
Oct 04, 2010 17.64 17.95 17.30 17.74 167,666 +0.01(+0.06%)
Oct 01, 2010 17.73 17.83 17.10 17.73 101,743 +0.47(+2.70%)
Sep 30, 2010 17.26 17.54 17.06 17.26 2,127 -0.14(-0.79%)
Sep 29, 2010 17.34 17.72 17.20 17.40 138,938 -0.07(-0.40%)
Sep 28, 2010 17.90 17.90 17.16 17.47 177 -0.42(-2.35%)
Sep 27, 2010 18.33 18.33 17.83 17.89 114,270 -0.40(-2.19%)
Sep 24, 2010 18.24 18.29 17.96 18.29 85,347 +0.31(+1.72%)
Sep 23, 2010 17.81 18.38 17.81 17.98 732 +0.00(+0.00%)
Sep 22, 2010 18.74 18.74 17.85 17.98 148,563 -0.78(-4.16%)
Sep 21, 2010 18.78 19.00 18.54 18.76 195,108 -0.04(-0.21%)
Sep 20, 2010 18.42 18.88 18.23 18.80 183,134 +0.39(+2.12%)
Sep 17, 2010 18.41 18.60 17.98 18.41 551,559 -0.11(-0.59%)
Sep 15, 2010 18.39 18.59 18.36 18.52 75,429 +0.03(+0.16%)
Sep 14, 2010 18.40 18.58 18.18 18.49 145,188 +0.06(+0.33%)
Sep 13, 2010 18.62 18.62 18.27 18.43 135,731 -0.05(-0.27%)
Sep 10, 2010 18.59 18.61 18.32 18.48 150,531 +0.00(+0.00%)
Sep 09, 2010 18.72 18.72 18.30 18.48 122,640 +0.02(+0.11%)
Sep 08, 2010 18.47 18.63 18.37 18.46 65,729 +0.02(+0.11%)
Sep 07, 2010 18.79 18.79 18.15 18.44 596 -0.48(-2.54%)
Sep 03, 2010 19.10 19.10 18.69 18.92 116,097 +0.04(+0.21%)
Sep 02, 2010 18.91 19.22 18.63 18.88 520 -0.06(-0.32%)
Sep 01, 2010 18.24 18.96 18.13 18.94 351,775 +0.80(+4.41%)
Aug 31, 2010 18.09 18.26 17.72 18.14 5,000 +0.27(+1.51%)
Aug 30, 2010 17.42 18.20 17.31 17.87 265,232 +0.45(+2.58%)
Aug 27, 2010 17.42 17.48 16.93 17.42 128,604 +0.32(+1.87%)
Aug 26, 2010 17.17 17.50 17.05 17.10 161,098 -0.03(-0.18%)
Aug 25, 2010 16.62 17.13 16.45 17.13 414 +0.34(+2.03%)
Aug 24, 2010 16.96 17.12 16.65 16.79 1,681 -0.30(-1.76%)
Aug 23, 2010 17.71 17.80 17.07 17.09 143,487 -0.47(-2.68%)
Aug 20, 2010 17.37 17.66 17.22 17.56 190,467 +0.12(+0.69%)
Aug 19, 2010 17.66 17.83 17.35 17.44 625 -0.22(-1.25%)
Aug 18, 2010 17.53 18.22 17.50 17.66 6,525 +0.12(+0.68%)
Aug 17, 2010 17.78 17.90 17.33 17.54 997 -0.17(-0.96%)
Aug 16, 2010 17.27 17.74 17.12 17.71 218,318 +0.28(+1.61%)
Aug 13, 2010 17.43 18.37 17.12 17.43 645,505 -1.07(-5.78%)
Aug 12, 2010 18.60 19.02 18.48 18.50 234,208 -0.48(-2.53%)
Aug 11, 2010 19.11 19.11 18.35 18.98 305,404 -0.37(-1.91%)
Aug 10, 2010 19.75 19.90 19.31 19.35 772 -0.55(-2.76%)
Aug 09, 2010 19.89 19.97 19.56 19.90 180,585 +0.07(+0.35%)
Aug 06, 2010 19.83 19.98 18.47 19.83 394,008 +0.85(+4.48%)
Aug 05, 2010 18.86 19.16 18.70 18.98 344,423 -0.07(-0.37%)
Aug 04, 2010 18.98 19.24 18.83 19.05 296,514 +0.08(+0.42%)
Aug 03, 2010 19.02 19.18 18.88 18.97 173,027 -0.18(-0.94%)
Aug 02, 2010 18.89 19.37 18.83 19.15 309,921 +0.58(+3.12%)
Jul 30, 2010 18.57 18.77 18.28 18.57 179,228 +0.01(+0.05%)
Jul 29, 2010 18.90 18.90 18.22 18.56 263,628 -0.08(-0.43%)
Jul 28, 2010 18.64 19.00 18.49 18.64 671 -0.36(-1.89%)
Jul 27, 2010 19.31 19.43 18.92 19.00 223,114 -0.24(-1.25%)
Jul 26, 2010 19.23 19.48 19.13 19.24 481,348 +0.01(+0.05%)
Jul 23, 2010 18.97 19.28 18.75 19.23 268,841 +0.24(+1.26%)
Jul 22, 2010 18.98 19.00 18.69 18.99 356,793 +0.28(+1.50%)
Jul 21, 2010 18.95 19.02 18.59 18.71 527,657 -0.22(-1.16%)
Jul 20, 2010 17.75 19.21 17.58 18.93 887,934 +1.18(+6.65%)
Jul 19, 2010 17.26 17.78 17.08 17.75 168,612 +0.49(+2.84%)
Jul 16, 2010 17.26 18.00 17.21 17.26 414,251 -0.74(-4.11%)
Jul 15, 2010 17.57 18.02 17.50 18.00 452,419 +0.44(+2.51%)
Jul 14, 2010 17.14 17.59 16.57 17.56 750,959 +1.01(+6.10%)
Jul 13, 2010 16.55 16.64 14.95 16.55 1,640 +1.68(+11.30%)
Jul 12, 2010 15.43 15.43 14.86 14.87 79,020 -0.65(-4.19%)
Jul 09, 2010 15.52 15.70 15.03 15.52 142,619 -0.21(-1.34%)
Jul 08, 2010 15.73 15.81 15.41 15.73 161,048 +0.20(+1.29%)
Jul 07, 2010 15.88 15.96 15.38 15.53 285,462 -0.30(-1.90%)
Jul 06, 2010 15.83 16.05 15.61 15.83 839 +0.28(+1.80%)
Jul 02, 2010 15.55 15.74 15.39 15.55 134,318 +0.11(+0.71%)
Jul 01, 2010 16.26 16.34 15.16 15.44 244,183 -0.90(-5.51%)
Jun 30, 2010 16.34 16.47 15.81 16.34 1,316 +0.37(+2.32%)
Jun 29, 2010 15.71 16.04 15.62 15.97 200,292 -0.03(-0.19%)
Jun 25, 2010 16.00 16.09 15.55 16.00 468,691 +0.27(+1.72%)
Jun 24, 2010 15.58 15.87 15.58 15.73 100,352 -0.02(-0.13%)
Jun 23, 2010 15.63 15.80 15.45 15.75 120,297 +0.03(+0.19%)
Jun 22, 2010 15.72 15.94 15.70 15.72 418 -0.06(-0.38%)
Jun 21, 2010 16.04 16.04 15.50 15.78 133,927 -0.10(-0.63%)
Jun 18, 2010 15.88 15.92 15.73 15.88 195,518 -0.01(-0.06%)
Jun 17, 2010 15.84 15.94 15.76 15.89 291,174 +0.01(+0.06%)
Jun 16, 2010 15.73 15.94 15.73 15.88 287,838 -0.05(-0.31%)
Jun 15, 2010 15.93 15.94 15.71 15.93 727 +0.18(+1.14%)
Jun 14, 2010 15.71 15.98 15.62 15.75 94,316 +0.11(+0.70%)
Jun 11, 2010 15.14 15.72 14.95 15.64 81,240 +0.23(+1.49%)
Jun 10, 2010 15.41 15.42 14.63 15.41 675 +1.00(+6.94%)
Jun 09, 2010 14.52 14.72 14.20 14.41 110,032 -0.07(-0.48%)
Jun 08, 2010 14.47 14.60 14.28 14.48 125,436 -0.04(-0.28%)
Jun 07, 2010 14.91 14.95 14.49 14.52 113,125 -0.47(-3.14%)
Jun 04, 2010 14.99 15.65 14.94 14.99 112,280 -0.99(-6.20%)
Jun 03, 2010 15.70 15.99 15.60 15.98 175,634 +0.45(+2.90%)
Jun 02, 2010 15.53 15.67 15.14 15.53 518,267 +0.39(+2.58%)
Jun 01, 2010 15.14 15.54 14.65 15.14 589 -0.61(-3.87%)
May 28, 2010 15.75 15.98 15.58 15.75 117,426 -0.01(-0.06%)
May 27, 2010 15.56 15.77 15.40 15.76 72,324 +0.50(+3.28%)
May 26, 2010 15.26 15.40 15.04 15.26 591 +0.26(+1.73%)
May 25, 2010 15.20 15.20 14.63 15.00 143,818 -0.39(-2.53%)
May 24, 2010 15.58 15.70 15.28 15.39 130,853 -0.28(-1.79%)
May 21, 2010 15.71 16.06 15.46 15.67 198,098 -0.23(-1.45%)
May 20, 2010 15.82 16.09 15.75 15.90 240,192 -0.23(-1.43%)
May 19, 2010 16.21 16.37 16.03 16.13 153,234 -0.19(-1.16%)
May 18, 2010 17.15 17.15 16.18 16.32 179,688 -0.66(-3.89%)
May 17, 2010 16.89 17.16 16.53 16.98 155,954 +0.10(+0.59%)
May 14, 2010 16.88 17.01 16.34 16.88 256,345 -0.22(-1.29%)
May 13, 2010 16.98 17.30 16.87 17.10 307,440 +0.10(+0.59%)
May 12, 2010 16.28 17.00 16.27 17.00 232,245 +0.68(+4.17%)
May 11, 2010 16.18 16.75 16.15 16.32 241,600 +0.79(+5.09%)
May 10, 2010 15.26 15.58 15.15 15.53 186,195 +0.53(+3.53%)
May 07, 2010 15.02 15.33 14.75 15.00 342,539 -0.08(-0.53%)
May 06, 2010 14.15 15.28 14.11 15.08 397,127 -0.15(-0.98%)
May 05, 2010 15.36 15.37 14.83 15.23 248,483 -0.58(-3.67%)
May 04, 2010 16.35 16.44 15.72 15.81 164,804 -0.72(-4.36%)
May 03, 2010 16.38 16.66 16.28 16.53 96,891 +0.25(+1.54%)
Apr 30, 2010 16.56 16.93 16.21 16.28 205,387 -0.29(-1.75%)
Apr 29, 2010 16.25 16.60 15.99 16.57 116,040 +0.42(+2.60%)
Apr 28, 2010 16.09 16.50 15.97 16.15 174,119 +0.16(+1.00%)
Apr 27, 2010 16.02 16.37 15.93 15.99 144,343 -0.11(-0.68%)
Apr 26, 2010 15.87 16.14 15.87 16.10 97,847 +0.17(+1.07%)
Apr 23, 2010 15.65 15.95 15.49 15.93 82,642 +0.26(+1.66%)
Apr 22, 2010 15.94 15.94 15.41 15.67 112,786 -0.40(-2.49%)
Apr 21, 2010 15.80 16.13 15.69 16.07 138,658 +0.28(+1.77%)
Apr 20, 2010 15.69 15.79 15.52 15.79 74,556 +0.12(+0.77%)
Apr 19, 2010 15.39 15.74 15.34 15.67 155,396 +0.20(+1.29%)
Apr 16, 2010 15.66 15.80 15.30 15.47 136,776 -0.17(-1.09%)
Apr 15, 2010 15.92 16.13 15.62 15.64 165,466 -0.34(-2.13%)
Apr 14, 2010 15.75 16.05 15.72 15.98 125,227 +0.26(+1.65%)
Apr 13, 2010 15.84 15.92 15.57 15.72 136,526 -0.11(-0.69%)
Apr 12, 2010 16.34 16.36 15.69 15.83 267,762 -0.54(-3.30%)
Apr 09, 2010 16.45 16.48 16.22 16.37 75,450 -0.08(-0.49%)
Apr 08, 2010 16.48 16.57 16.16 16.45 120,809 -0.08(-0.48%)
Apr 07, 2010 16.56 16.59 16.39 16.53 294,945 -0.09(-0.54%)
Apr 06, 2010 16.67 16.68 16.52 16.62 165,911 -0.07(-0.42%)
Apr 05, 2010 16.75 16.80 16.54 16.69 206,720 -0.05(-0.30%)
Apr 01, 2010 16.79 16.74 16.74 16.74 174,600 -0.05(-0.30%)
Mar 31, 2010 16.83 16.85 16.64 16.79 247,441 -0.05(-0.30%)
Mar 30, 2010 16.90 16.92 16.75 16.84 174,072 -0.05(-0.30%)
Mar 29, 2010 16.97 16.97 16.80 16.89 214,502 -0.01(-0.06%)
Mar 26, 2010 16.85 17.06 16.70 16.90 151,275 +0.14(+0.84%)
Mar 25, 2010 16.99 17.24 16.47 16.76 180,415 -0.02(-0.12%)
Mar 24, 2010 16.85 17.04 16.74 16.78 211,697 -0.07(-0.42%)
Mar 23, 2010 16.57 16.92 16.44 16.85 169,584 +0.29(+1.75%)
Mar 22, 2010 16.15 16.59 16.05 16.56 118,387 +0.31(+1.91%)
Mar 19, 2010 16.40 16.47 16.19 16.25 196,465 -0.15(-0.91%)
Mar 18, 2010 16.26 16.40 16.07 16.40 110,036 +0.08(+0.49%)
Mar 17, 2010 16.49 16.65 16.25 16.32 100,504 -0.20(-1.21%)
Mar 16, 2010 16.37 16.53 16.06 16.52 163,094 +0.20(+1.23%)
Mar 15, 2010 16.04 16.36 16.03 16.32 203,793 +0.36(+2.26%)
Mar 12, 2010 15.92 16.05 15.90 15.96 126,240 -0.03(-0.19%)
Mar 11, 2010 15.74 16.09 15.55 15.99 194,974 -0.01(-0.06%)
Mar 10, 2010 15.84 16.23 15.56 16.00 263,441 +0.19(+1.20%)
Mar 09, 2010 15.84 15.98 15.66 15.81 254,944 -0.10(-0.63%)
Mar 08, 2010 15.91 16.04 15.79 15.91 304,609 +0.02(+0.13%)
Mar 05, 2010 15.76 16.15 15.51 15.89 689,072 +0.96(+6.43%)
Mar 04, 2010 15.21 15.34 14.84 14.93 157,595 -0.22(-1.45%)
Mar 03, 2010 15.05 15.34 14.91 15.15 348,074 +0.07(+0.46%)
Mar 02, 2010 14.87 15.10 14.66 15.08 366,278 +0.19(+1.28%)
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.