Emergent Biosolutions (NY: EBS )

12.11 -0.35 (-2.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 19.00 19.31 18.03 18.24 772,976 -1.07(-5.54%)
Feb 27, 2009 20.04 20.20 18.38 19.31 0 -1.23(-5.99%)
Feb 26, 2009 21.43 21.77 20.42 20.54 559,794 -0.83(-3.88%)
Feb 25, 2009 22.13 22.23 21.15 21.37 512,010 -0.75(-3.39%)
Feb 24, 2009 21.05 22.19 21.05 22.12 527,783 +1.09(+5.18%)
Feb 23, 2009 21.06 21.57 20.44 21.03 563,105 +0.01(+0.05%)
Feb 20, 2009 21.02 21.44 20.89 21.02 557,299 -0.27(-1.27%)
Feb 19, 2009 22.49 22.65 21.10 21.29 730,701 -1.09(-4.87%)
Feb 18, 2009 24.39 24.67 22.25 22.38 653,404 -1.82(-7.52%)
Feb 17, 2009 24.21 24.47 23.29 24.20 752,994 -0.87(-3.47%)
Feb 13, 2009 25.10 25.33 24.35 25.07 473,348 +0.06(+0.24%)
Feb 12, 2009 23.73 25.03 23.23 25.01 654,290 +1.33(+5.62%)
Feb 11, 2009 22.51 23.68 22.51 23.68 549,032 +1.18(+5.24%)
Feb 10, 2009 23.29 23.37 22.22 22.50 473,843 -0.70(-3.02%)
Feb 09, 2009 23.42 23.49 22.75 23.20 349,581 -0.03(-0.13%)
Feb 06, 2009 22.99 23.51 22.74 23.23 595,535 +0.52(+2.29%)
Feb 05, 2009 21.78 22.88 21.27 22.71 586,009 +0.69(+3.13%)
Feb 04, 2009 21.78 22.41 21.73 22.02 599,503 +0.05(+0.23%)
Feb 03, 2009 21.78 22.41 21.68 21.97 913,594 +0.24(+1.10%)
Feb 02, 2009 21.72 22.37 21.33 21.73 615,376 -0.20(-0.91%)
Jan 30, 2009 22.39 22.66 21.53 21.93 0 -0.26(-1.17%)
Jan 29, 2009 20.91 23.11 20.74 22.19 1,069,214 +1.00(+4.72%)
Jan 28, 2009 22.65 22.65 20.87 21.19 921,441 -1.01(-4.55%)
Jan 27, 2009 22.78 22.88 21.29 22.20 803,470 -0.50(-2.20%)
Jan 26, 2009 23.01 23.34 22.11 22.70 560,401 -0.57(-2.45%)
Jan 23, 2009 23.08 23.75 22.85 23.27 470,231 +0.06(+0.26%)
Jan 22, 2009 23.94 23.94 22.95 23.21 372,959 -0.79(-3.29%)
Jan 21, 2009 23.00 24.00 22.84 24.00 706,558 +1.15(+5.03%)
Jan 20, 2009 22.86 23.61 22.82 22.85 682,691 -0.56(-2.39%)
Jan 16, 2009 23.46 23.60 22.75 23.41 1,112,023 +0.08(+0.34%)
Jan 15, 2009 22.04 23.57 22.01 23.33 909,024 +0.79(+3.50%)
Jan 14, 2009 22.60 22.66 21.33 22.54 1,111,027 -0.29(-1.27%)
Jan 13, 2009 22.23 23.24 21.15 22.83 1,046,277 +0.21(+0.93%)
Jan 12, 2009 23.36 24.13 22.50 22.62 854,253 -1.10(-4.64%)
Jan 09, 2009 22.00 24.41 20.01 23.72 2,537,738 -2.07(-8.03%)
Jan 08, 2009 25.63 25.90 24.96 25.79 580,228 +0.19(+0.74%)
Jan 07, 2009 25.00 25.99 24.85 25.60 739,701 +0.36(+1.43%)
Jan 06, 2009 26.30 26.79 24.53 25.24 1,027,301 -1.02(-3.88%)
Jan 05, 2009 25.00 26.38 24.11 26.26 817,531 +1.17(+4.66%)
Jan 02, 2009 26.74 27.00 24.66 25.09 0 -1.02(-3.91%)
Jan 01, 2009 25.93 26.40 25.51 26.11 0 +0.00(+0.00%)
Dec 31, 2008 25.93 26.40 25.51 26.11 753,401 +0.18(+0.69%)
Dec 30, 2008 23.38 26.00 23.38 25.93 793,678 +2.55(+10.91%)
Dec 29, 2008 25.93 25.93 23.10 23.38 799,271 -2.07(-8.13%)
Dec 26, 2008 24.75 25.64 24.75 25.45 420,203 +0.96(+3.92%)
Dec 24, 2008 24.68 25.00 24.10 24.49 314,418 -0.43(-1.73%)
Dec 23, 2008 24.76 25.25 24.39 24.92 513,042 +0.17(+0.69%)
Dec 22, 2008 26.00 26.35 24.02 24.75 742,130 -0.61(-2.41%)
Dec 19, 2008 25.98 26.11 25.10 25.36 733,074 +0.06(+0.24%)
Dec 18, 2008 25.23 25.50 24.00 25.30 739,968 +1.25(+5.20%)
Dec 17, 2008 22.73 24.37 22.73 24.05 646,154 +1.34(+5.90%)
Dec 16, 2008 23.07 23.40 22.12 22.71 520,539 +0.24(+1.07%)
Dec 15, 2008 24.73 24.79 22.10 22.47 503,458 -1.64(-6.80%)
Dec 12, 2008 22.12 24.11 21.00 24.11 779,960 +0.66(+2.81%)
Dec 11, 2008 25.25 25.50 23.11 23.45 628,670 -1.66(-6.61%)
Dec 10, 2008 24.40 25.44 24.37 25.11 596,576 +1.34(+5.64%)
Dec 09, 2008 24.97 25.71 23.75 23.77 765,215 -0.61(-2.50%)
Dec 08, 2008 23.94 25.25 23.51 24.38 806,743 +1.52(+6.65%)
Dec 05, 2008 21.78 23.02 20.52 22.86 1,001,295 +0.94(+4.29%)
Dec 04, 2008 23.68 23.97 21.84 21.92 1,097,900 -1.71(-7.24%)
Dec 03, 2008 23.81 25.93 23.35 23.63 1,098,275 -0.61(-2.52%)
Dec 02, 2008 22.80 24.24 22.50 24.24 1,159,054 +1.87(+8.36%)
Dec 01, 2008 23.49 23.85 21.99 22.37 843,590 -0.25(-1.11%)
Nov 28, 2008 21.66 23.21 21.10 22.62 628,090 +1.16(+5.41%)
Nov 26, 2008 20.71 22.41 20.30 21.46 1,072,613 +0.24(+1.13%)
Nov 25, 2008 20.06 21.38 19.39 21.22 682,645 +1.36(+6.85%)
Nov 24, 2008 17.55 20.00 17.14 19.86 689,258 +2.42(+13.88%)
Nov 21, 2008 18.33 19.92 16.75 17.44 811,436 -0.71(-3.91%)
Nov 20, 2008 19.71 19.71 18.09 18.15 631,910 -1.91(-9.52%)
Nov 19, 2008 20.44 20.63 19.64 20.06 611,009 -0.28(-1.38%)
Nov 18, 2008 18.80 20.34 18.80 20.34 674,072 +1.72(+9.24%)
Nov 17, 2008 18.75 19.49 17.27 18.62 402,163 +0.25(+1.36%)
Nov 14, 2008 20.12 20.49 18.36 18.37 388,135 -1.54(-7.73%)
Nov 13, 2008 19.40 20.00 17.00 19.91 1,124,589 -0.09(-0.45%)
Nov 12, 2008 19.79 20.84 19.40 20.00 508,360 +0.21(+1.06%)
Nov 11, 2008 20.70 20.99 19.46 19.79 438,613 -0.58(-2.85%)
Nov 10, 2008 21.10 21.50 19.32 20.37 795,682 +0.02(+0.10%)
Nov 07, 2008 18.75 20.89 18.00 20.35 1,148,982 +3.31(+19.42%)
Nov 06, 2008 17.27 17.88 16.00 17.04 752,739 +0.07(+0.41%)
Nov 05, 2008 17.71 18.63 16.73 16.97 448,976 -0.91(-5.09%)
Nov 04, 2008 19.21 19.25 16.78 17.88 887,235 -0.59(-3.19%)
Nov 03, 2008 18.02 20.29 18.01 18.47 948,704 +0.46(+2.55%)
Oct 31, 2008 17.74 18.31 17.11 18.01 523,433 +0.46(+2.62%)
Oct 30, 2008 17.38 17.62 16.98 17.55 325,525 +0.62(+3.66%)
Oct 29, 2008 16.05 17.96 15.90 16.93 618,519 +1.07(+6.75%)
Oct 28, 2008 14.60 15.87 14.38 15.86 428,634 +1.46(+10.14%)
Oct 27, 2008 15.69 16.11 14.40 14.40 329,068 -1.25(-7.99%)
Oct 24, 2008 14.00 16.14 13.50 15.65 534,382 +0.44(+2.89%)
Oct 23, 2008 16.97 17.03 14.49 15.21 778,291 -1.89(-11.05%)
Oct 22, 2008 17.30 18.00 16.25 17.10 665,591 -0.36(-2.06%)
Oct 21, 2008 18.19 19.20 17.33 17.46 821,925 -0.84(-4.59%)
Oct 20, 2008 17.09 18.31 16.35 18.30 880,321 +1.72(+10.37%)
Oct 17, 2008 16.84 17.80 16.56 16.58 1,277,665 -0.08(-0.48%)
Oct 16, 2008 15.40 16.71 14.95 16.66 784,545 +1.37(+8.96%)
Oct 15, 2008 15.03 15.90 14.88 15.29 770,761 +0.29(+1.93%)
Oct 14, 2008 14.20 15.29 13.68 15.00 1,122,087 +1.32(+9.65%)
Oct 13, 2008 13.82 14.25 13.41 13.68 369,215 +0.27(+2.01%)
Oct 10, 2008 11.59 13.58 11.48 13.41 451,682 +1.02(+8.23%)
Oct 09, 2008 13.31 14.14 12.39 12.39 235,351 -0.93(-6.98%)
Oct 08, 2008 12.98 13.60 12.31 13.32 336,863 +0.09(+0.68%)
Oct 07, 2008 13.66 14.39 13.22 13.23 271,138 -0.27(-2.00%)
Oct 06, 2008 12.17 13.55 11.22 13.50 378,393 +0.91(+7.23%)
Oct 03, 2008 13.00 13.81 12.59 12.59 196,305 -0.33(-2.55%)
Oct 02, 2008 13.93 13.95 12.91 12.92 242,794 -0.91(-6.58%)
Oct 01, 2008 13.98 14.73 13.09 13.83 369,145 +0.74(+5.65%)
Sep 30, 2008 14.53 14.53 12.32 13.09 503,455 -1.20(-8.40%)
Sep 29, 2008 15.06 15.17 14.25 14.29 494,975 -0.36(-2.46%)
Sep 26, 2008 14.28 15.00 14.01 14.65 0 +0.39(+2.73%)
Sep 25, 2008 14.47 14.47 14.05 14.26 218,497 +0.05(+0.35%)
Sep 24, 2008 13.75 14.71 13.75 14.21 481,598 +0.44(+3.20%)
Sep 23, 2008 13.98 13.98 13.32 13.77 182,373 -0.14(-1.01%)
Sep 22, 2008 13.81 14.02 13.74 13.91 217,643 +0.16(+1.16%)
Sep 19, 2008 14.03 14.20 13.10 13.75 0 -0.25(-1.79%)
Sep 18, 2008 13.38 14.00 13.06 14.00 277,438 +0.88(+6.71%)
Sep 17, 2008 14.41 14.41 13.05 13.12 340,727 -1.19(-8.32%)
Sep 16, 2008 13.55 14.31 13.45 14.31 293,400 +0.56(+4.07%)
Sep 15, 2008 13.74 13.83 13.22 13.75 202,120 +0.00(+0.00%)
Sep 12, 2008 13.58 13.80 13.23 13.75 254,761 +0.29(+2.15%)
Sep 11, 2008 13.16 13.46 12.86 13.46 166,205 +0.23(+1.74%)
Sep 10, 2008 12.88 13.46 12.88 13.23 151,886 +0.25(+1.93%)
Sep 09, 2008 13.62 13.90 12.98 12.98 242,343 -0.75(-5.46%)
Sep 08, 2008 13.93 14.13 13.14 13.73 200,326 +0.28(+2.08%)
Sep 05, 2008 13.74 13.74 13.01 13.45 0 -0.29(-2.11%)
Sep 04, 2008 13.60 14.05 13.56 13.74 184,596 -0.05(-0.36%)
Sep 03, 2008 14.00 14.00 12.98 13.79 292,259 -0.10(-0.72%)
Sep 02, 2008 14.04 14.04 13.68 13.89 403,876 +0.03(+0.22%)
Aug 29, 2008 13.48 14.34 11.92 13.86 386,505 -0.53(-3.68%)
Aug 28, 2008 13.60 14.39 13.25 14.39 353,696 +1.07(+8.03%)
Aug 27, 2008 12.60 13.39 12.50 13.32 284,790 +0.83(+6.65%)
Aug 26, 2008 12.40 12.59 12.28 12.49 144,155 +0.16(+1.30%)
Aug 25, 2008 11.97 12.38 11.86 12.33 222,205 +0.30(+2.49%)
Aug 22, 2008 11.75 12.08 11.56 12.03 195,442 +0.30(+2.56%)
Aug 21, 2008 11.95 11.97 11.49 11.73 170,467 -0.17(-1.43%)
Aug 20, 2008 11.60 12.08 11.54 11.90 125,770 +0.22(+1.88%)
Aug 19, 2008 11.45 11.74 11.37 11.68 151,543 +0.22(+1.92%)
Aug 18, 2008 11.43 11.60 11.25 11.46 101,917 +0.15(+1.33%)
Aug 15, 2008 11.44 11.79 11.21 11.31 0 +0.05(+0.44%)
Aug 14, 2008 10.69 11.38 10.69 11.26 138,260 +0.36(+3.30%)
Aug 13, 2008 10.90 11.06 10.66 10.90 160,065 +0.01(+0.09%)
Aug 12, 2008 10.55 11.07 10.37 10.89 276,011 +0.34(+3.22%)
Aug 11, 2008 10.52 10.76 10.07 10.55 429,749 -0.13(-1.22%)
Aug 08, 2008 10.91 11.98 10.60 10.68 575,782 +0.04(+0.38%)
Aug 07, 2008 13.50 13.50 9.620 10.64 1,229,329 -3.35(-23.95%)
Aug 06, 2008 14.17 14.19 13.79 13.99 203,000 -0.01(-0.07%)
Aug 05, 2008 13.85 14.09 13.77 14.00 257,108 +0.12(+0.86%)
Aug 04, 2008 13.84 13.93 13.40 13.88 231,998 +0.19(+1.39%)
Aug 01, 2008 13.46 13.75 13.35 13.69 232,936 +0.22(+1.63%)
Jul 31, 2008 13.52 13.52 12.71 13.47 238,060 +0.43(+3.30%)
Jul 30, 2008 13.44 13.50 12.60 13.04 218,625 +0.34(+2.68%)
Jul 29, 2008 12.70 12.75 12.00 12.70 195,919 +0.49(+4.01%)
Jul 28, 2008 13.13 13.13 12.03 12.21 174,388 -0.58(-4.53%)
Jul 25, 2008 13.10 13.11 12.61 12.79 237,020 -0.18(-1.39%)
Jul 24, 2008 12.99 13.10 12.66 12.97 220,084 +0.14(+1.09%)
Jul 23, 2008 11.87 12.86 11.50 12.83 119,807 +0.06(+0.47%)
Jul 22, 2008 12.29 12.77 12.29 12.77 137,796 +0.30(+2.41%)
Jul 21, 2008 12.69 12.69 12.45 12.47 139,685 -0.02(-0.16%)
Jul 18, 2008 12.60 12.60 12.27 12.49 160,839 +0.06(+0.48%)
Jul 17, 2008 12.59 12.69 12.17 12.43 255,893 +0.07(+0.57%)
Jul 16, 2008 12.06 12.44 11.99 12.36 319,647 +0.45(+3.78%)
Jul 15, 2008 12.10 12.19 11.80 11.91 201,240 -0.29(-2.38%)
Jul 14, 2008 12.23 12.31 12.02 12.20 260,955 +0.15(+1.24%)
Jul 11, 2008 11.76 12.15 11.67 12.05 171,658 +0.01(+0.08%)
Jul 10, 2008 11.18 12.06 10.92 12.04 244,437 +0.85(+7.60%)
Jul 09, 2008 11.92 12.15 10.80 11.19 342,040 -0.70(-5.89%)
Jul 08, 2008 10.99 12.00 10.89 11.89 637,868 +0.89(+8.09%)
Jul 07, 2008 10.45 11.00 10.31 11.00 232,054 +0.51(+4.86%)
Jul 04, 2008 10.64 10.65 10.25 10.49 53,885 +0.00(+0.00%)
Jul 03, 2008 10.64 10.65 10.25 10.49 53,885 -0.15(-1.41%)
Jul 02, 2008 10.22 10.64 10.22 10.64 202,651 +0.36(+3.50%)
Jul 01, 2008 9.720 10.29 9.720 10.28 196,906 +0.35(+3.52%)
Jun 30, 2008 10.14 10.35 9.930 9.930 169,768 -0.29(-2.84%)
Jun 27, 2008 10.40 10.41 9.730 10.22 1,140,899 -0.18(-1.73%)
Jun 26, 2008 10.45 10.64 10.21 10.40 319,036 -0.11(-1.05%)
Jun 25, 2008 9.940 10.74 9.720 10.51 136,864 +0.53(+5.31%)
Jun 24, 2008 9.550 10.04 9.550 9.980 196,686 +0.25(+2.57%)
Jun 23, 2008 10.18 10.33 9.690 9.730 175,348 -0.37(-3.66%)
Jun 20, 2008 11.08 11.08 10.02 10.10 234,456 -0.92(-8.35%)
Jun 19, 2008 11.14 11.14 10.72 11.02 99,425 -0.01(-0.09%)
Jun 18, 2008 10.35 11.08 10.29 11.03 146,336 +0.53(+5.05%)
Jun 17, 2008 10.50 10.58 10.31 10.50 172,793 +0.01(+0.10%)
Jun 16, 2008 10.70 10.71 10.30 10.49 314,078 -0.31(-2.87%)
Jun 13, 2008 10.58 10.96 10.42 10.80 243,480 +0.33(+3.15%)
Jun 12, 2008 10.22 10.73 10.21 10.47 199,765 +0.08(+0.77%)
Jun 11, 2008 10.34 10.52 10.29 10.39 206,071 +0.02(+0.19%)
Jun 10, 2008 10.30 10.51 9.880 10.37 181,778 -0.12(-1.14%)
Jun 09, 2008 10.51 10.93 10.34 10.49 278,777 -0.10(-0.94%)
Jun 06, 2008 10.62 10.70 10.38 10.59 152,490 -0.05(-0.47%)
Jun 05, 2008 10.39 10.69 10.20 10.64 128,225 +0.32(+3.10%)
Jun 04, 2008 9.950 10.33 9.750 10.32 120,650 +0.34(+3.41%)
Jun 03, 2008 10.62 10.62 9.950 9.980 156,248 -0.58(-5.49%)
Jun 02, 2008 10.75 10.75 9.940 10.56 260,821 -0.19(-1.77%)
May 30, 2008 10.28 10.75 10.28 10.75 105,494 +0.40(+3.86%)
May 29, 2008 10.46 10.71 10.28 10.35 371,064 -0.20(-1.90%)
May 28, 2008 9.990 10.63 9.710 10.55 324,765 +0.56(+5.61%)
May 27, 2008 9.500 9.990 9.340 9.990 163,206 +0.55(+5.83%)
May 26, 2008 9.120 9.570 8.950 9.440 0 +0.00(+0.00%)
May 23, 2008 9.120 9.570 8.950 9.440 642,883 +0.29(+3.17%)
May 22, 2008 8.730 9.450 8.700 9.150 214,480 +0.30(+3.39%)
May 21, 2008 8.750 8.890 8.620 8.850 101,683 +0.09(+1.03%)
May 20, 2008 8.890 8.890 8.640 8.760 91,119 -0.13(-1.46%)
May 19, 2008 8.920 8.920 8.700 8.890 275,402 -0.13(-1.44%)
May 16, 2008 8.850 9.110 8.715 9.020 131,192 +0.16(+1.81%)
May 15, 2008 9.070 9.100 8.555 8.860 227,775 -0.16(-1.77%)
May 14, 2008 8.810 9.220 8.690 9.020 139,915 +0.23(+2.62%)
May 13, 2008 8.500 8.880 8.310 8.790 136,023 +0.29(+3.41%)
May 12, 2008 8.500 8.530 8.220 8.500 104,840 +0.06(+0.71%)
May 09, 2008 8.690 8.690 8.330 8.440 94,207 -0.30(-3.43%)
May 08, 2008 9.380 9.380 8.640 8.740 215,489 -0.69(-7.32%)
May 07, 2008 9.880 9.880 8.500 9.430 233,579 -0.59(-5.89%)
May 06, 2008 9.950 10.02 9.900 10.02 86,357 +0.03(+0.30%)
May 05, 2008 9.730 10.05 9.700 9.990 203,506 +0.16(+1.63%)
May 02, 2008 9.700 9.840 9.690 9.830 100,490 +0.09(+0.92%)
May 01, 2008 9.440 9.740 9.440 9.740 106,207 +0.33(+3.51%)
Apr 30, 2008 9.250 9.500 9.112 9.410 123,690 +0.16(+1.73%)
Apr 29, 2008 9.580 9.670 9.150 9.250 135,414 -0.33(-3.44%)
Apr 28, 2008 9.050 9.690 9.020 9.580 189,140 +0.47(+5.16%)
Apr 25, 2008 9.030 9.159 8.820 9.110 161,566 +0.08(+0.89%)
Apr 24, 2008 8.910 9.080 8.780 9.030 209,890 +0.26(+2.96%)
Apr 23, 2008 8.830 9.040 8.760 8.770 148,762 -0.02(-0.23%)
Apr 22, 2008 8.880 8.960 8.760 8.790 216,541 -0.09(-1.01%)
Apr 21, 2008 9.050 9.050 8.880 8.880 74,650 -0.11(-1.22%)
Apr 18, 2008 9.010 9.030 8.930 8.990 61,594 +0.11(+1.24%)
Apr 17, 2008 8.920 8.980 8.850 8.880 104,805 -0.02(-0.22%)
Apr 16, 2008 8.900 9.000 8.850 8.900 185,520 +0.03(+0.34%)
Apr 15, 2008 8.820 8.980 8.780 8.870 251,894 +0.10(+1.14%)
Apr 14, 2008 9.360 9.370 8.760 8.770 207,419 -0.70(-7.39%)
Apr 11, 2008 9.510 9.560 9.450 9.470 85,175 -0.12(-1.25%)
Apr 10, 2008 9.580 9.750 9.550 9.590 122,800 -0.04(-0.42%)
Apr 09, 2008 9.450 9.720 9.400 9.630 305,050 +0.16(+1.69%)
Apr 08, 2008 9.200 9.710 9.200 9.470 518,755 +0.17(+1.83%)
Apr 07, 2008 9.320 9.400 9.180 9.300 106,300 +0.08(+0.87%)
Apr 04, 2008 9.450 9.500 9.200 9.220 221,900 -0.24(-2.54%)
Apr 03, 2008 9.400 9.580 9.360 9.460 168,700 -0.04(-0.42%)
Apr 02, 2008 9.450 9.550 9.290 9.500 125,476 +0.05(+0.53%)
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.