Emergent Biosolutions (NY: EBS )

20.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.06 50.99 49.57 49.70 545,470 -0.27(-0.54%)
Feb 27, 2018 49.77 50.93 49.49 49.97 678,352 +0.33(+0.66%)
Feb 26, 2018 48.30 49.65 48.15 49.64 410,854 +1.47(+3.05%)
Feb 23, 2018 50.34 50.34 46.48 48.17 615,766 -1.22(-2.47%)
Feb 22, 2018 49.94 50.32 49.23 49.39 238,003 -0.27(-0.54%)
Feb 21, 2018 48.89 50.93 48.89 49.66 271,404 +1.04(+2.14%)
Feb 20, 2018 49.56 50.03 48.51 48.62 227,145 -1.34(-2.68%)
Feb 16, 2018 49.96 49.96 49.96 0 +0.79(+1.61%)
Feb 15, 2018 48.82 49.38 48.39 49.17 248,030 +0.61(+1.26%)
Feb 14, 2018 46.75 48.73 46.62 48.56 201,500 +1.36(+2.88%)
Feb 13, 2018 46.63 47.68 46.52 47.20 292,255 +0.18(+0.38%)
Feb 12, 2018 44.88 47.76 44.49 47.02 387,538 +2.58(+5.81%)
Feb 09, 2018 45.75 46.15 42.66 44.44 733,653 -0.58(-1.29%)
Feb 08, 2018 47.17 48.28 45.02 45.02 367,383 -2.26(-4.78%)
Feb 07, 2018 46.46 47.84 46.40 47.28 340,135 +0.84(+1.81%)
Feb 06, 2018 44.68 46.64 44.37 46.44 504,873 +0.08(+0.17%)
Feb 05, 2018 47.21 47.63 46.11 46.36 306,261 -1.44(-3.01%)
Feb 02, 2018 48.81 49.45 47.56 47.80 276,764 -1.29(-2.63%)
Feb 01, 2018 48.75 49.44 48.49 49.09 255,382 +0.30(+0.61%)
Jan 31, 2018 49.96 50.42 48.67 48.79 296,845 -1.07(-2.15%)
Jan 30, 2018 50.29 50.45 50.16 49.86 247,754 -0.87(-1.71%)
Jan 29, 2018 50.48 51.16 50.27 50.73 444,855 -0.05(-0.10%)
Jan 26, 2018 51.18 51.19 50.39 50.78 252,993 +0.01(+0.02%)
Jan 25, 2018 50.78 50.96 50.71 50.77 285,229 +0.30(+0.59%)
Jan 24, 2018 50.76 50.87 49.23 50.47 220,134 -0.35(-0.69%)
Jan 23, 2018 50.25 50.93 50.13 50.82 197,048 +0.41(+0.81%)
Jan 22, 2018 51.08 51.25 50.02 50.41 366,098 -0.78(-1.52%)
Jan 19, 2018 49.59 51.25 49.59 51.19 363,681 +1.59(+3.21%)
Jan 18, 2018 49.57 50.11 49.13 49.60 342,355 -0.23(-0.46%)
Jan 17, 2018 49.32 50.14 49.06 49.83 350,798 +1.01(+2.07%)
Jan 16, 2018 48.16 49.79 48.12 48.82 322,523 +1.28(+2.69%)
Jan 12, 2018 47.54 47.54 47.54 0 +0.56(+1.19%)
Jan 11, 2018 46.79 47.06 46.26 46.98 328,184 +0.18(+0.38%)
Jan 10, 2018 47.03 47.43 46.20 46.80 275,012 -0.65(-1.37%)
Jan 09, 2018 47.78 48.15 46.95 47.45 582,864 -0.18(-0.38%)
Jan 08, 2018 48.95 49.20 47.13 47.63 475,691 -1.45(-2.95%)
Jan 05, 2018 48.00 49.25 47.46 49.08 320,192 +1.30(+2.72%)
Jan 04, 2018 47.94 48.31 47.36 47.78 206,553 -0.04(-0.08%)
Jan 03, 2018 46.76 48.15 46.76 47.82 275,356 -0.15(-0.31%)
Jan 02, 2018 46.95 48.47 46.64 47.97 387,560 +1.50(+3.23%)
Dec 29, 2017 46.47 46.47 46.47 0 -1.25(-2.62%)
Dec 28, 2017 47.76 47.89 47.41 47.72 135,122 -0.03(-0.06%)
Dec 27, 2017 46.85 47.90 46.58 47.75 361,913 +0.98(+2.10%)
Dec 26, 2017 46.50 47.14 46.08 46.77 174,524 +0.18(+0.39%)
Dec 22, 2017 46.66 47.18 46.43 46.59 313,262 -0.06(-0.13%)
Dec 21, 2017 47.00 47.22 46.62 46.65 238,393 -0.29(-0.62%)
Dec 20, 2017 47.00 47.25 46.42 46.94 318,465 +0.22(+0.47%)
Dec 19, 2017 46.16 47.00 46.03 46.72 312,768 +0.56(+1.21%)
Dec 18, 2017 47.11 47.25 45.75 46.16 395,374 -0.64(-1.37%)
Dec 15, 2017 46.71 46.95 46.33 46.80 764,575 +0.51(+1.10%)
Dec 14, 2017 46.23 47.37 46.17 46.29 381,973 +0.21(+0.46%)
Dec 13, 2017 45.65 46.34 44.61 46.08 324,134 +0.60(+1.32%)
Dec 12, 2017 44.29 45.81 44.26 45.48 380,824 +1.36(+3.08%)
Dec 11, 2017 43.72 44.71 43.62 44.12 396,076 +0.57(+1.31%)
Dec 08, 2017 43.26 43.89 42.50 43.55 576,204 +0.00(+0.00%)
Dec 07, 2017 42.07 42.86 42.00 258,546 +0.00(+0.00%)
Dec 06, 2017 42.31 42.82 41.59 42.16 234,955 -0.20(-0.47%)
Dec 05, 2017 43.84 44.28 42.36 42.36 346,175 -1.50(-3.42%)
Dec 04, 2017 44.62 44.85 43.77 43.86 412,522 +0.01(+0.02%)
Dec 01, 2017 43.94 44.72 43.45 43.85 620,250 -0.08(-0.18%)
Nov 30, 2017 42.50 44.15 42.24 43.93 574,773 +1.56(+3.68%)
Nov 29, 2017 42.14 42.44 41.62 42.37 870,570 +0.36(+0.86%)
Nov 28, 2017 41.45 42.05 40.88 42.01 673,934 +0.49(+1.18%)
Nov 27, 2017 41.43 41.56 40.70 41.52 1,013,528 -0.16(-0.38%)
Nov 24, 2017 40.85 41.87 40.62 41.68 251,175 +0.81(+1.98%)
Nov 22, 2017 39.39 40.98 39.35 40.87 595,347 +1.55(+3.94%)
Nov 21, 2017 38.38 39.56 37.89 39.32 698,583 +1.06(+2.77%)
Nov 20, 2017 37.67 38.62 37.13 38.26 568,187 +0.49(+1.30%)
Nov 17, 2017 38.01 38.13 37.06 37.77 617,323 -0.57(-1.49%)
Nov 16, 2017 38.34 38.83 37.42 38.34 531,049 -0.02(-0.05%)
Nov 15, 2017 38.93 39.40 36.38 38.36 1,681,188 -2.08(-5.14%)
Nov 14, 2017 40.55 40.99 39.81 40.44 256,329 -0.43(-1.05%)
Nov 13, 2017 40.75 40.99 40.26 40.87 284,454 +0.01(+0.02%)
Nov 10, 2017 40.30 40.97 39.80 40.86 247,016 +0.29(+0.71%)
Nov 09, 2017 40.80 40.80 39.65 40.57 331,393 -0.39(-0.95%)
Nov 08, 2017 38.79 41.49 38.79 40.96 514,267 +2.22(+5.73%)
Nov 07, 2017 43.28 43.28 38.13 38.74 617,831 -4.52(-10.45%)
Nov 06, 2017 43.49 43.94 42.80 43.26 598,105 +0.23(+0.53%)
Nov 03, 2017 42.05 44.86 41.87 43.03 1,632,842 +2.98(+7.44%)
Nov 02, 2017 40.36 40.77 39.79 40.05 374,295 -0.15(-0.37%)
Nov 01, 2017 41.30 41.32 39.97 40.20 231,103 -0.79(-1.93%)
Oct 31, 2017 40.98 41.25 40.39 40.99 319,991 -0.02(-0.05%)
Oct 30, 2017 40.76 41.20 40.59 41.01 205,283 +0.41(+1.01%)
Oct 27, 2017 40.05 40.67 39.86 40.60 240,853 +0.62(+1.55%)
Oct 26, 2017 39.95 40.41 39.84 39.98 164,401 -0.11(-0.27%)
Oct 25, 2017 40.06 40.59 39.81 40.09 186,721 +0.01(+0.02%)
Oct 24, 2017 40.01 40.49 39.79 40.08 248,746 +0.03(+0.07%)
Oct 23, 2017 40.59 40.60 40.00 40.05 250,741 -0.53(-1.31%)
Oct 20, 2017 40.62 40.95 40.34 40.58 319,783 +0.28(+0.69%)
Oct 19, 2017 39.85 40.44 39.54 40.30 205,386 +0.04(+0.10%)
Oct 18, 2017 40.23 40.48 40.05 40.26 172,743 +0.18(+0.45%)
Oct 17, 2017 40.50 40.77 39.99 40.08 171,572 -0.49(-1.21%)
Oct 16, 2017 40.52 41.13 40.16 40.57 230,374 +0.26(+0.65%)
Oct 13, 2017 40.03 40.41 39.77 40.31 217,784 +0.43(+1.08%)
Oct 12, 2017 40.47 40.47 39.69 39.88 260,557 -0.60(-1.48%)
Oct 11, 2017 40.29 40.67 39.94 40.48 358,337 +0.16(+0.40%)
Oct 10, 2017 40.50 40.58 40.00 40.32 266,981 +0.01(+0.02%)
Oct 09, 2017 40.50 40.74 40.17 40.31 285,963 -0.19(-0.47%)
Oct 06, 2017 40.43 40.69 40.35 40.50 149,697 +0.02(+0.05%)
Oct 05, 2017 40.66 40.97 40.25 40.48 329,058 -0.08(-0.20%)
Oct 04, 2017 40.99 41.15 40.48 40.56 250,633 -0.39(-0.95%)
Oct 03, 2017 41.35 41.46 40.53 40.95 356,908 -0.36(-0.87%)
Oct 02, 2017 40.47 41.34 40.29 41.31 291,403 +0.86(+2.13%)
Sep 29, 2017 39.92 40.60 39.79 40.45 328,367 +0.58(+1.45%)
Sep 28, 2017 39.94 40.05 39.54 39.87 260,839 -0.10(-0.25%)
Sep 27, 2017 38.90 40.00 38.82 39.97 403,889 +1.20(+3.10%)
Sep 26, 2017 38.76 38.90 38.33 38.77 212,287 +0.22(+0.57%)
Sep 25, 2017 38.60 38.72 38.24 38.55 198,362 +0.21(+0.55%)
Sep 22, 2017 37.65 38.47 37.58 38.34 150,067 +0.67(+1.78%)
Sep 21, 2017 37.70 37.71 37.00 37.67 179,029 +0.05(+0.13%)
Sep 20, 2017 37.24 37.93 37.21 37.62 386,535 +0.14(+0.37%)
Sep 19, 2017 37.82 37.93 37.40 37.48 289,493 -0.39(-1.03%)
Sep 18, 2017 38.31 38.52 37.78 37.87 156,851 -0.19(-0.50%)
Sep 15, 2017 38.20 38.41 37.85 38.06 385,441 -0.05(-0.13%)
Sep 14, 2017 38.09 38.74 37.90 38.11 204,288 -0.04(-0.10%)
Sep 13, 2017 38.39 38.40 37.90 38.15 454,917 -0.33(-0.86%)
Sep 12, 2017 37.54 38.50 37.35 38.48 327,204 +0.84(+2.23%)
Sep 11, 2017 38.00 38.00 37.29 37.64 168,376 +0.00(+0.00%)
Sep 08, 2017 37.54 37.98 36.85 37.64 207,981 +0.06(+0.16%)
Sep 07, 2017 36.52 37.71 36.19 37.58 321,336 +1.11(+3.04%)
Sep 06, 2017 36.77 37.19 35.64 36.47 217,239 +0.08(+0.22%)
Sep 05, 2017 36.90 37.50 36.36 36.39 285,212 -0.66(-1.78%)
Sep 01, 2017 37.32 37.32 36.77 37.05 179,934 -0.28(-0.75%)
Aug 31, 2017 36.27 37.50 36.27 37.33 268,095 +1.23(+3.41%)
Aug 30, 2017 35.96 36.58 35.77 36.10 371,004 +0.02(+0.06%)
Aug 29, 2017 35.85 36.34 35.78 36.08 288,999 -0.10(-0.28%)
Aug 28, 2017 36.03 36.67 35.90 36.18 225,204 +0.37(+1.03%)
Aug 25, 2017 35.96 36.21 35.64 35.81 178,722 -0.28(-0.78%)
Aug 24, 2017 35.77 36.17 35.54 36.09 246,932 +0.54(+1.52%)
Aug 23, 2017 35.64 36.11 35.44 35.55 112,427 -0.31(-0.86%)
Aug 22, 2017 35.14 35.94 35.00 35.86 1,028,968 +0.97(+2.78%)
Aug 21, 2017 34.80 35.10 34.56 34.89 229,428 +0.07(+0.20%)
Aug 18, 2017 35.12 35.59 34.68 34.82 201,709 -0.67(-1.89%)
Aug 17, 2017 36.12 36.62 35.40 35.49 210,426 -0.72(-1.99%)
Aug 16, 2017 36.11 36.80 35.85 36.21 252,441 +0.11(+0.30%)
Aug 15, 2017 34.97 36.27 34.87 36.10 282,151 +1.13(+3.23%)
Aug 14, 2017 34.85 35.14 34.76 34.97 167,266 +0.46(+1.33%)
Aug 11, 2017 33.15 34.82 32.48 34.51 222,401 +0.37(+1.08%)
Aug 10, 2017 35.08 35.08 33.97 34.14 299,596 -1.09(-3.09%)
Aug 09, 2017 35.07 35.60 34.59 35.23 351,367 +0.07(+0.20%)
Aug 08, 2017 36.00 36.68 34.94 35.16 286,746 -0.93(-2.58%)
Aug 07, 2017 35.15 36.95 35.15 36.09 445,351 +0.91(+2.59%)
Aug 04, 2017 34.25 35.41 33.26 35.18 1,346,387 -0.04(-0.11%)
Aug 03, 2017 35.45 35.70 35.12 35.22 326,290 -0.35(-0.98%)
Aug 02, 2017 35.92 36.37 35.17 35.57 214,655 -0.30(-0.84%)
Aug 01, 2017 36.58 36.58 35.61 35.87 342,452 -0.50(-1.37%)
Jul 31, 2017 36.48 36.81 36.20 36.37 219,447 -0.04(-0.11%)
Jul 28, 2017 36.05 36.74 36.05 36.41 202,269 +0.36(+1.00%)
Jul 27, 2017 36.14 36.59 35.45 36.05 321,305 +0.00(+0.00%)
Jul 26, 2017 35.95 36.13 35.61 36.05 194,389 +0.23(+0.64%)
Jul 25, 2017 36.18 36.48 35.76 35.82 293,555 -0.12(-0.33%)
Jul 24, 2017 35.89 36.40 35.52 35.94 269,589 +0.03(+0.08%)
Jul 21, 2017 36.29 36.32 35.75 35.91 271,376 -0.13(-0.36%)
Jul 20, 2017 35.00 36.05 34.34 36.04 522,194 +1.15(+3.30%)
Jul 19, 2017 34.29 34.98 34.14 34.89 235,295 +0.86(+2.53%)
Jul 18, 2017 34.09 34.31 33.82 34.03 104,768 -0.07(-0.21%)
Jul 17, 2017 34.47 34.86 33.90 34.10 169,539 -0.40(-1.16%)
Jul 14, 2017 34.41 34.90 34.19 34.50 262,830 +0.09(+0.26%)
Jul 13, 2017 34.47 34.74 33.80 34.41 285,087 +0.05(+0.15%)
Jul 12, 2017 34.38 34.51 33.91 34.36 133,691 +0.15(+0.44%)
Jul 11, 2017 33.87 34.54 33.85 34.21 281,481 +0.36(+1.06%)
Jul 10, 2017 33.91 34.02 33.40 33.85 137,346 -0.14(-0.41%)
Jul 07, 2017 33.85 34.06 33.66 33.99 103,061 +0.32(+0.95%)
Jul 06, 2017 33.80 33.92 33.29 33.67 127,852 -0.26(-0.77%)
Jul 05, 2017 34.19 34.26 33.60 33.93 177,130 -0.31(-0.91%)
Jul 03, 2017 34.01 34.32 33.75 34.24 68,634 +0.33(+0.97%)
Jun 30, 2017 33.49 34.22 33.24 33.91 276,837 +0.32(+0.95%)
Jun 29, 2017 34.37 34.45 32.92 33.59 276,459 -0.78(-2.27%)
Jun 28, 2017 33.47 34.44 33.17 34.37 273,379 +1.17(+3.52%)
Jun 27, 2017 34.40 34.42 33.11 33.20 220,557 -1.21(-3.52%)
Jun 26, 2017 34.86 34.90 34.22 34.41 221,793 -0.24(-0.69%)
Jun 23, 2017 33.93 34.75 33.37 34.65 847,092 +0.71(+2.09%)
Jun 22, 2017 33.49 34.23 33.49 33.94 236,436 +0.36(+1.07%)
Jun 21, 2017 32.48 33.59 32.35 33.58 226,721 +1.28(+3.96%)
Jun 20, 2017 32.13 32.74 31.38 32.30 209,393 +0.22(+0.69%)
Jun 19, 2017 31.49 32.48 31.49 32.08 271,355 +0.63(+2.00%)
Jun 16, 2017 31.26 31.64 31.06 31.45 767,327 -0.04(-0.13%)
Jun 15, 2017 31.85 32.52 31.31 31.49 182,993 -0.63(-1.96%)
Jun 14, 2017 32.49 32.70 31.95 32.12 273,866 -0.45(-1.38%)
Jun 13, 2017 32.20 32.69 32.10 32.57 206,984 +0.45(+1.40%)
Jun 12, 2017 31.81 32.30 31.77 32.12 231,756 +0.21(+0.66%)
Jun 09, 2017 31.69 32.34 31.41 31.91 301,222 +0.15(+0.47%)
Jun 08, 2017 31.30 31.93 31.01 31.76 194,196 +0.41(+1.31%)
Jun 07, 2017 31.93 31.93 31.27 31.35 200,547 -0.42(-1.32%)
Jun 06, 2017 31.65 32.06 31.35 31.77 368,430 -0.06(-0.19%)
Jun 05, 2017 32.22 32.38 31.45 31.83 162,858 -0.46(-1.42%)
Jun 02, 2017 32.05 32.55 31.86 32.29 300,614 +0.33(+1.03%)
Jun 01, 2017 31.99 32.50 31.73 31.96 387,526 +0.03(+0.09%)
May 31, 2017 32.48 32.88 31.86 31.93 1,209,445 -0.47(-1.45%)
May 30, 2017 32.00 32.85 31.85 32.40 424,773 +0.29(+0.90%)
May 26, 2017 30.55 32.64 30.55 32.11 613,498 +1.91(+6.32%)
May 25, 2017 30.46 30.46 29.83 30.20 156,796 -0.07(-0.23%)
May 24, 2017 29.80 30.46 29.69 30.27 231,315 +0.52(+1.75%)
May 23, 2017 29.64 30.02 29.15 29.75 276,877 +0.23(+0.78%)
May 22, 2017 29.62 29.91 29.31 29.52 345,440 -0.22(-0.74%)
May 19, 2017 30.42 30.64 29.68 29.74 250,302 -0.70(-2.30%)
May 18, 2017 29.97 30.99 29.89 30.44 333,752 +0.34(+1.13%)
May 17, 2017 31.18 31.04 30.02 30.10 218,888 -1.08(-3.46%)
May 16, 2017 31.60 31.60 31.04 31.18 234,238 -0.35(-1.11%)
May 15, 2017 31.47 31.93 31.41 31.53 235,956 +0.10(+0.32%)
May 12, 2017 31.01 31.53 30.73 31.43 172,825 +0.29(+0.93%)
May 11, 2017 31.00 31.50 30.79 31.14 200,187 +0.12(+0.39%)
May 10, 2017 31.54 31.74 31.00 31.02 320,977 -0.52(-1.65%)
May 09, 2017 30.07 31.65 30.00 31.54 625,444 +1.66(+5.56%)
May 08, 2017 29.41 30.12 29.41 29.88 279,900 +0.37(+1.25%)
May 05, 2017 29.96 30.35 28.85 29.51 447,158 -1.25(-4.06%)
May 04, 2017 30.55 31.49 30.42 30.76 369,871 +0.19(+0.62%)
May 03, 2017 30.30 30.86 29.85 30.57 244,407 +0.22(+0.72%)
May 02, 2017 30.71 30.71 29.95 30.35 254,511 -0.28(-0.91%)
May 01, 2017 29.90 30.71 29.68 30.63 282,173 +0.72(+2.41%)
Apr 28, 2017 30.36 30.38 29.82 29.91 513,645 -0.40(-1.32%)
Apr 27, 2017 30.31 30.61 30.06 30.31 171,401 -0.05(-0.16%)
Apr 26, 2017 29.83 30.55 29.83 30.36 413,958 +0.52(+1.74%)
Apr 25, 2017 29.16 29.93 29.02 29.84 298,041 +0.85(+2.93%)
Apr 24, 2017 28.87 29.15 28.74 28.99 185,051 +0.42(+1.47%)
Apr 21, 2017 29.00 29.19 28.52 28.57 206,243 -0.53(-1.82%)
Apr 20, 2017 28.76 29.22 28.64 29.10 207,345 +0.36(+1.25%)
Apr 19, 2017 28.60 29.06 28.28 28.74 271,116 +0.26(+0.91%)
Apr 18, 2017 28.38 28.76 28.11 28.48 291,028 +0.07(+0.25%)
Apr 17, 2017 29.26 29.30 28.23 28.41 340,739 -0.75(-2.57%)
Apr 13, 2017 28.75 29.17 28.67 29.16 268,735 +0.37(+1.29%)
Apr 12, 2017 28.82 29.12 28.49 28.79 340,473 +0.15(+0.52%)
Apr 11, 2017 28.69 28.80 28.04 28.64 323,721 -0.09(-0.31%)
Apr 10, 2017 28.62 29.47 28.54 28.73 253,553 +0.23(+0.81%)
Apr 07, 2017 28.50 28.70 28.07 28.50 453,034 -0.04(-0.14%)
Apr 06, 2017 28.39 28.54 27.94 28.54 310,742 +0.24(+0.85%)
Apr 05, 2017 28.51 28.88 28.19 28.30 378,401 -0.13(-0.46%)
Apr 04, 2017 28.40 28.73 28.25 28.43 355,317 +0.12(+0.42%)
Apr 03, 2017 29.10 29.22 28.26 28.31 303,669 -0.73(-2.51%)
Mar 31, 2017 28.99 29.07 28.68 29.04 262,750 +0.17(+0.59%)
Mar 30, 2017 29.43 29.43 28.39 28.87 244,269 -0.51(-1.74%)
Mar 29, 2017 28.84 29.41 28.61 29.38 250,174 +0.54(+1.87%)
Mar 28, 2017 29.11 29.45 28.67 28.84 319,236 -0.26(-0.89%)
Mar 27, 2017 28.50 29.26 28.27 29.10 325,100 +0.28(+0.97%)
Mar 24, 2017 28.47 29.06 28.06 28.82 386,383 +0.46(+1.62%)
Mar 23, 2017 29.27 29.27 28.19 28.36 360,243 -1.01(-3.44%)
Mar 22, 2017 28.91 29.47 28.90 29.37 326,183 +0.48(+1.66%)
Mar 21, 2017 30.43 30.58 28.80 28.89 376,167 -1.48(-4.87%)
Mar 20, 2017 30.48 30.76 30.04 30.37 423,091 -0.10(-0.33%)
Mar 17, 2017 31.00 31.00 30.02 30.47 636,192 -0.42(-1.36%)
Mar 16, 2017 30.50 30.91 30.19 30.89 318,374 +0.33(+1.08%)
Mar 15, 2017 30.26 30.71 30.07 30.56 227,846 +0.23(+0.76%)
Mar 14, 2017 30.77 30.77 30.10 30.33 201,637 -0.56(-1.81%)
Mar 13, 2017 30.98 31.16 30.29 30.89 271,836 -0.16(-0.52%)
Mar 10, 2017 31.24 31.43 30.70 31.05 153,928 +0.00(+0.00%)
Mar 09, 2017 30.96 31.46 30.72 31.05 150,967 +0.07(+0.23%)
Mar 08, 2017 30.63 31.56 30.45 30.98 170,804 +0.24(+0.78%)
Mar 07, 2017 31.21 31.59 30.60 30.74 434,781 -0.89(-2.81%)
Mar 06, 2017 31.40 31.75 30.92 31.63 228,358 +0.20(+0.64%)
Mar 03, 2017 31.60 31.70 31.08 31.43 199,317 -0.13(-0.41%)
Mar 02, 2017 31.65 32.37 30.94 31.56 258,932 -0.17(-0.54%)
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.