Emergent Biosolutions (NY: EBS )

20.84 -0.58 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.52 32.56 30.07 31.38 902,968 +0.75(+2.45%)
Feb 27, 2017 29.68 30.79 29.21 30.63 407,221 +0.68(+2.27%)
Feb 24, 2017 31.11 31.11 29.08 29.95 438,185 +0.17(+0.57%)
Feb 23, 2017 30.18 30.26 29.35 29.78 298,211 -0.14(-0.47%)
Feb 22, 2017 29.85 30.41 29.75 29.92 197,762 -0.06(-0.20%)
Feb 21, 2017 30.23 30.63 29.55 29.98 220,313 -0.41(-1.35%)
Feb 17, 2017 30.39 30.39 30.39 0 -0.54(-1.75%)
Feb 16, 2017 31.05 31.16 30.16 30.93 217,140 -0.01(-0.03%)
Feb 15, 2017 30.19 30.99 30.06 30.94 235,553 +0.74(+2.45%)
Feb 14, 2017 29.87 30.25 29.47 30.20 287,019 +0.30(+1.00%)
Feb 13, 2017 30.02 30.47 29.44 29.90 335,575 +0.19(+0.64%)
Feb 10, 2017 30.24 30.32 29.67 29.71 311,475 -0.43(-1.43%)
Feb 09, 2017 29.76 30.61 29.71 30.14 655,570 +0.38(+1.28%)
Feb 08, 2017 29.26 29.84 28.81 29.76 286,571 +0.41(+1.40%)
Feb 07, 2017 30.60 30.60 29.32 29.35 329,358 -1.06(-3.49%)
Feb 06, 2017 30.34 31.12 30.28 30.41 233,927 +0.12(+0.40%)
Feb 03, 2017 30.71 30.76 30.20 30.29 227,828 -0.06(-0.20%)
Feb 02, 2017 30.03 30.85 29.50 30.35 582,662 +0.14(+0.46%)
Feb 01, 2017 30.39 31.13 30.04 30.21 364,404 -0.06(-0.20%)
Jan 31, 2017 29.52 30.46 28.97 30.27 330,989 +0.55(+1.85%)
Jan 30, 2017 30.26 30.42 29.66 29.72 331,657 -0.43(-1.43%)
Jan 27, 2017 30.44 30.52 29.70 30.15 263,205 -0.22(-0.72%)
Jan 26, 2017 30.20 30.54 29.76 30.37 273,546 +0.13(+0.43%)
Jan 25, 2017 29.94 30.86 29.94 30.24 422,544 +0.27(+0.90%)
Jan 24, 2017 30.11 30.11 29.30 29.97 371,939 +0.07(+0.23%)
Jan 23, 2017 29.15 30.27 29.15 29.90 367,736 +0.46(+1.56%)
Jan 20, 2017 29.32 29.52 28.91 29.44 606,982 +0.10(+0.34%)
Jan 19, 2017 30.03 30.39 29.32 29.34 397,114 -0.58(-1.94%)
Jan 18, 2017 30.23 30.55 29.65 29.92 526,940 -0.08(-0.27%)
Jan 17, 2017 30.68 30.68 29.44 30.00 577,222 -0.66(-2.15%)
Jan 13, 2017 30.66 30.66 30.66 0 +0.47(+1.56%)
Jan 12, 2017 30.09 30.51 29.87 30.19 267,407 -0.21(-0.69%)
Jan 11, 2017 31.01 31.27 29.33 30.40 546,052 -0.69(-2.22%)
Jan 10, 2017 32.26 32.26 30.86 31.09 634,576 -0.95(-2.97%)
Jan 09, 2017 35.00 35.00 30.80 32.04 920,820 -2.62(-7.56%)
Jan 06, 2017 33.56 34.84 33.50 34.66 790,721 +1.35(+4.05%)
Jan 05, 2017 34.07 34.99 33.25 33.31 435,195 -0.57(-1.68%)
Jan 04, 2017 33.42 34.11 32.98 33.88 348,017 +0.65(+1.96%)
Jan 03, 2017 33.46 33.70 32.32 33.23 445,246 +0.39(+1.19%)
Dec 30, 2016 32.84 32.84 32.84 0 -0.40(-1.20%)
Dec 29, 2016 32.72 33.45 32.39 33.24 254,017 +0.55(+1.68%)
Dec 28, 2016 32.62 32.92 32.12 32.69 245,557 +0.15(+0.46%)
Dec 27, 2016 33.36 33.90 32.51 32.54 308,605 -1.05(-3.13%)
Dec 23, 2016 33.59 33.59 33.59 0 +0.09(+0.27%)
Dec 22, 2016 34.36 34.37 33.13 33.50 306,893 -0.65(-1.90%)
Dec 21, 2016 35.18 35.48 34.13 34.15 429,722 -0.92(-2.62%)
Dec 20, 2016 34.50 35.21 34.44 35.07 567,898 +0.95(+2.78%)
Dec 19, 2016 35.95 36.22 33.95 34.12 569,219 -1.76(-4.91%)
Dec 16, 2016 35.78 36.64 35.32 35.88 1,881,557 +0.05(+0.14%)
Dec 15, 2016 34.78 35.83 34.39 35.83 552,438 +1.26(+3.64%)
Dec 14, 2016 33.97 35.50 33.68 34.57 835,483 +0.36(+1.05%)
Dec 13, 2016 33.57 34.50 33.25 34.21 659,037 +0.74(+2.21%)
Dec 12, 2016 32.20 33.74 31.59 33.47 964,052 +1.10(+3.40%)
Dec 09, 2016 29.71 33.94 29.64 32.37 2,085,689 +5.15(+18.92%)
Dec 08, 2016 26.46 27.24 26.16 27.22 356,082 +0.70(+2.64%)
Dec 07, 2016 27.41 27.54 26.27 26.52 575,316 -1.25(-4.50%)
Dec 06, 2016 27.50 27.81 26.63 27.77 571,961 +0.27(+0.98%)
Dec 05, 2016 26.65 27.68 26.53 27.50 435,249 +1.23(+4.68%)
Dec 02, 2016 26.29 26.80 25.96 26.27 282,484 -0.02(-0.08%)
Dec 01, 2016 27.05 27.16 26.05 26.29 663,973 -0.47(-1.76%)
Nov 30, 2016 28.60 28.80 26.76 26.76 540,991 -1.54(-5.44%)
Nov 29, 2016 28.09 28.77 28.01 28.30 472,888 -0.01(-0.04%)
Nov 28, 2016 29.93 29.93 28.22 28.31 387,993 -1.83(-6.07%)
Nov 25, 2016 29.62 30.14 29.01 30.14 233,768 +0.60(+2.03%)
Nov 23, 2016 29.54 29.54 29.54 0 +0.73(+2.53%)
Nov 22, 2016 29.42 29.62 28.51 28.81 396,684 -0.62(-2.11%)
Nov 21, 2016 29.46 29.80 29.22 29.43 268,832 +0.01(+0.03%)
Nov 18, 2016 29.85 29.89 28.87 29.42 509,614 -0.44(-1.47%)
Nov 17, 2016 29.47 29.73 29.22 29.86 338,227 +0.39(+1.32%)
Nov 16, 2016 30.20 30.87 29.40 29.47 307,713 -0.93(-3.06%)
Nov 15, 2016 31.42 31.42 30.01 30.40 362,683 -1.00(-3.18%)
Nov 14, 2016 30.91 31.98 30.55 31.40 528,036 +0.50(+1.62%)
Nov 11, 2016 30.26 31.20 30.03 30.90 540,897 +0.30(+0.98%)
Nov 10, 2016 29.09 30.70 28.89 30.60 633,507 +1.70(+5.88%)
Nov 09, 2016 27.76 28.36 27.15 28.90 704,988 +1.10(+3.96%)
Nov 08, 2016 27.42 28.70 26.50 27.80 686,188 +1.44(+5.46%)
Nov 07, 2016 25.66 26.36 25.38 26.36 503,220 +1.04(+4.11%)
Nov 04, 2016 24.74 26.22 24.70 25.32 589,284 +0.72(+2.93%)
Nov 03, 2016 25.48 25.69 24.47 24.60 552,649 -0.83(-3.26%)
Nov 02, 2016 26.91 27.16 25.38 25.43 503,311 -1.70(-6.27%)
Nov 01, 2016 26.74 27.21 26.38 27.13 336,147 +0.41(+1.53%)
Oct 31, 2016 26.92 27.00 26.33 26.72 318,610 -0.18(-0.67%)
Oct 28, 2016 27.26 27.38 26.69 26.90 277,793 -0.57(-2.07%)
Oct 27, 2016 28.02 28.26 27.38 27.47 167,434 -0.30(-1.08%)
Oct 26, 2016 27.64 28.07 27.50 27.77 198,792 -0.08(-0.29%)
Oct 25, 2016 28.33 28.45 27.66 27.85 211,572 -0.44(-1.56%)
Oct 24, 2016 28.18 28.68 28.05 28.29 199,667 +0.15(+0.53%)
Oct 21, 2016 28.27 28.34 27.80 28.14 372,698 -0.25(-0.88%)
Oct 20, 2016 28.35 28.54 28.18 28.39 271,504 -0.12(-0.42%)
Oct 19, 2016 28.77 28.85 28.11 28.51 521,036 -0.19(-0.66%)
Oct 18, 2016 29.14 29.37 28.68 28.70 311,595 +0.06(+0.21%)
Oct 17, 2016 29.28 29.34 28.19 28.64 466,183 -0.60(-2.05%)
Oct 14, 2016 30.39 30.80 29.21 29.24 542,272 -0.95(-3.15%)
Oct 13, 2016 30.60 31.06 30.16 30.19 462,764 -0.81(-2.61%)
Oct 12, 2016 31.75 31.84 30.99 31.00 330,250 -0.85(-2.67%)
Oct 11, 2016 31.95 32.26 31.76 31.85 618,394 -0.23(-0.72%)
Oct 10, 2016 31.47 32.32 31.42 32.08 280,971 +0.89(+2.85%)
Oct 07, 2016 31.84 31.84 30.62 31.19 702,667 -0.71(-2.23%)
Oct 06, 2016 31.86 32.07 31.00 31.90 440,273 -0.33(-1.02%)
Oct 05, 2016 31.59 32.80 31.37 32.23 605,943 +0.68(+2.16%)
Oct 04, 2016 31.79 31.99 31.10 31.55 592,460 -0.07(-0.22%)
Oct 03, 2016 31.54 31.72 30.55 31.62 723,564 +0.09(+0.29%)
Sep 30, 2016 29.93 31.80 29.39 31.53 1,384,199 +3.77(+13.58%)
Sep 29, 2016 29.04 29.14 27.37 27.76 573,274 -1.40(-4.80%)
Sep 28, 2016 28.58 29.17 28.31 29.16 576,595 +0.66(+2.32%)
Sep 27, 2016 28.01 28.50 27.98 28.50 234,956 +0.40(+1.42%)
Sep 26, 2016 28.21 28.24 27.81 28.10 237,316 -0.26(-0.92%)
Sep 23, 2016 28.70 28.86 28.19 28.36 319,535 -0.38(-1.32%)
Sep 22, 2016 28.70 28.87 28.46 28.74 374,436 +0.15(+0.52%)
Sep 21, 2016 28.20 28.72 27.98 28.59 838,605 +0.59(+2.11%)
Sep 20, 2016 27.23 28.22 26.88 28.00 555,035 +1.01(+3.74%)
Sep 19, 2016 27.41 27.59 26.81 26.99 383,473 -0.50(-1.82%)
Sep 16, 2016 27.39 27.69 26.96 27.49 1,097,818 +0.04(+0.15%)
Sep 15, 2016 27.02 27.51 26.70 27.45 265,621 +0.50(+1.86%)
Sep 14, 2016 26.83 27.39 26.69 26.95 483,598 +0.14(+0.52%)
Sep 13, 2016 27.30 27.39 26.41 26.81 240,705 -0.74(-2.69%)
Sep 12, 2016 26.64 27.55 26.49 27.55 331,797 +0.84(+3.14%)
Sep 09, 2016 27.63 27.84 26.70 26.71 435,026 -1.15(-4.13%)
Sep 08, 2016 27.76 27.94 27.61 27.86 287,981 +0.17(+0.61%)
Sep 07, 2016 27.33 27.93 27.33 27.69 302,636 +0.34(+1.24%)
Sep 06, 2016 26.96 27.67 26.81 27.35 335,318 +0.45(+1.67%)
Sep 02, 2016 26.43 26.90 26.90 26.90 385,400 +0.49(+1.86%)
Sep 01, 2016 26.69 26.88 26.23 26.41 269,461 -0.24(-0.90%)
Aug 31, 2016 26.90 26.90 26.14 26.65 368,418 -0.41(-1.52%)
Aug 30, 2016 27.46 27.64 26.97 27.06 530,195 -0.40(-1.46%)
Aug 29, 2016 27.51 27.74 27.21 27.46 410,834 -0.13(-0.47%)
Aug 26, 2016 27.60 28.24 27.32 27.59 515,422 +0.34(+1.25%)
Aug 25, 2016 27.00 27.64 26.79 27.25 361,367 +0.19(+0.70%)
Aug 24, 2016 27.44 28.23 27.00 27.06 453,734 -0.57(-2.06%)
Aug 23, 2016 27.78 27.87 27.52 27.63 228,809 -0.14(-0.50%)
Aug 22, 2016 28.01 28.19 27.54 27.77 352,699 -0.24(-0.86%)
Aug 19, 2016 27.89 28.07 27.54 28.01 468,435 +0.09(+0.32%)
Aug 18, 2016 26.87 27.93 26.79 27.92 459,980 +1.02(+3.79%)
Aug 17, 2016 26.58 26.91 26.53 26.90 1,008,511 +0.34(+1.28%)
Aug 16, 2016 27.78 28.17 26.56 26.56 654,580 -0.86(-3.14%)
Aug 15, 2016 27.02 27.66 26.97 27.42 522,321 +0.55(+2.05%)
Aug 12, 2016 27.43 27.43 26.76 26.87 850,255 -0.73(-2.64%)
Aug 11, 2016 27.36 28.29 27.35 27.60 496,635 +0.16(+0.58%)
Aug 10, 2016 29.55 29.56 27.43 27.44 610,568 -2.19(-7.39%)
Aug 09, 2016 29.61 29.75 29.28 29.63 337,648 -0.14(-0.47%)
Aug 08, 2016 29.71 29.86 29.29 29.77 715,717 -0.01(-0.03%)
Aug 05, 2016 29.52 30.89 27.89 29.78 1,283,543 -0.91(-2.97%)
Aug 04, 2016 30.62 30.98 30.02 30.69 614,589 +0.27(+0.89%)
Aug 03, 2016 30.29 30.92 29.85 30.42 556,261 -0.05(-0.16%)
Aug 02, 2016 31.04 31.20 30.41 30.47 787,457 -0.50(-1.61%)
Aug 01, 2016 31.92 31.92 30.28 30.97 740,074 -2.42(-7.25%)
Jul 29, 2016 32.92 33.67 32.03 33.39 944,463 +0.54(+1.64%)
Jul 28, 2016 33.68 34.10 32.84 32.85 448,698 -0.93(-2.75%)
Jul 27, 2016 33.53 34.00 33.24 33.78 272,603 +0.34(+1.02%)
Jul 26, 2016 33.03 33.82 32.78 33.44 435,506 +0.20(+0.60%)
Jul 25, 2016 31.99 33.44 31.81 33.24 629,545 +0.90(+2.78%)
Jul 22, 2016 32.26 32.93 31.83 32.34 501,758 +0.04(+0.12%)
Jul 21, 2016 31.78 32.44 31.78 32.30 630,236 +0.50(+1.57%)
Jul 20, 2016 30.29 32.00 30.21 31.80 507,393 +1.50(+4.95%)
Jul 19, 2016 31.14 31.45 29.89 30.30 658,827 -0.97(-3.10%)
Jul 18, 2016 31.12 31.50 30.87 31.27 428,303 +0.09(+0.29%)
Jul 15, 2016 31.18 31.78 30.36 31.18 984,642 +0.39(+1.27%)
Jul 14, 2016 30.74 31.26 30.32 30.79 534,381 +0.05(+0.16%)
Jul 13, 2016 31.53 32.10 30.71 30.74 563,868 -0.77(-2.44%)
Jul 12, 2016 30.76 31.79 30.76 31.51 751,649 +1.04(+3.41%)
Jul 11, 2016 30.25 30.60 29.81 30.47 698,944 +0.43(+1.43%)
Jul 08, 2016 29.58 30.15 29.58 30.04 565,654 +0.46(+1.56%)
Jul 07, 2016 29.36 29.85 29.15 29.58 387,000 +0.28(+0.96%)
Jul 06, 2016 28.74 29.51 28.67 29.30 418,579 +0.52(+1.81%)
Jul 05, 2016 28.78 28.98 28.30 28.78 538,901 +0.07(+0.24%)
Jul 01, 2016 28.14 28.71 28.71 28.71 662,600 +0.59(+2.10%)
Jun 30, 2016 28.22 28.70 27.96 28.12 820,243 -0.05(-0.18%)
Jun 29, 2016 28.73 28.79 27.92 28.17 715,886 -0.15(-0.53%)
Jun 28, 2016 27.52 28.34 27.01 28.32 1,408,594 +1.08(+3.96%)
Jun 27, 2016 29.80 29.80 27.20 27.24 1,632,547 -2.10(-7.16%)
Jun 24, 2016 29.19 29.98 29.19 29.34 1,925,340 -1.31(-4.27%)
Jun 23, 2016 31.39 32.13 29.89 30.65 2,693,669 -0.68(-2.17%)
Jun 22, 2016 38.94 39.21 29.20 31.33 9,587,712 -7.99(-20.32%)
Jun 21, 2016 39.51 39.78 39.03 39.32 419,033 +0.00(+0.00%)
Jun 20, 2016 39.38 40.05 39.22 39.32 346,643 +0.35(+0.90%)
Jun 17, 2016 41.25 41.42 38.86 38.97 657,454 -2.11(-5.14%)
Jun 16, 2016 40.94 41.22 40.38 41.08 493,727 -0.08(-0.19%)
Jun 15, 2016 41.92 41.94 40.86 41.16 436,468 -0.64(-1.53%)
Jun 14, 2016 41.33 42.04 41.25 41.80 462,489 +0.53(+1.28%)
Jun 13, 2016 42.00 42.27 40.91 41.27 685,098 -1.03(-2.43%)
Jun 10, 2016 43.24 43.24 42.09 42.30 534,269 -1.19(-2.74%)
Jun 09, 2016 43.81 44.12 43.42 43.49 293,282 -0.46(-1.05%)
Jun 08, 2016 43.74 44.23 42.73 43.95 303,162 +0.10(+0.23%)
Jun 07, 2016 44.20 44.38 43.56 43.85 421,236 -0.37(-0.84%)
Jun 06, 2016 43.58 44.32 43.05 44.22 275,833 +0.51(+1.17%)
Jun 03, 2016 43.56 43.84 42.84 43.71 355,107 +0.07(+0.16%)
Jun 02, 2016 43.40 43.76 43.26 43.64 322,110 +0.15(+0.34%)
Jun 01, 2016 43.79 43.94 43.29 43.49 336,421 -0.39(-0.89%)
May 31, 2016 43.80 44.02 43.53 43.88 462,564 +0.18(+0.41%)
May 27, 2016 43.13 43.70 43.70 43.70 304,000 +0.55(+1.27%)
May 26, 2016 42.91 43.50 42.41 43.15 385,916 +0.18(+0.42%)
May 25, 2016 42.63 42.98 42.11 42.97 429,496 +0.64(+1.51%)
May 24, 2016 42.05 42.54 41.58 42.33 567,031 +0.44(+1.05%)
May 23, 2016 42.21 42.85 41.85 41.89 661,132 -0.18(-0.43%)
May 20, 2016 41.49 42.25 41.00 42.07 386,362 +0.83(+2.01%)
May 19, 2016 41.48 41.98 40.85 41.24 262,680 -0.53(-1.27%)
May 18, 2016 41.15 41.77 41.02 41.77 436,242 +0.62(+1.51%)
May 17, 2016 40.81 41.61 40.76 41.15 622,235 +0.31(+0.76%)
May 16, 2016 39.55 41.09 39.44 40.84 785,515 +1.37(+3.47%)
May 13, 2016 38.86 39.48 38.85 39.47 801,913 +0.59(+1.52%)
May 12, 2016 38.79 39.04 38.19 38.88 498,334 +0.11(+0.28%)
May 11, 2016 39.59 39.95 38.72 38.77 349,080 -0.66(-1.67%)
May 10, 2016 39.39 39.72 38.65 39.43 583,348 +0.36(+0.92%)
May 09, 2016 38.10 39.75 38.00 39.07 1,108,479 +0.77(+2.01%)
May 06, 2016 38.00 38.80 37.20 38.30 914,848 +0.45(+1.19%)
May 05, 2016 38.00 38.17 37.34 37.85 359,900 -0.10(-0.26%)
May 04, 2016 38.94 38.94 37.92 37.95 330,333 -1.30(-3.31%)
May 03, 2016 39.48 39.99 39.18 39.25 324,008 -0.52(-1.31%)
May 02, 2016 38.55 39.93 38.54 39.77 545,716 +1.25(+3.25%)
Apr 29, 2016 39.01 39.55 38.46 38.52 486,406 -0.68(-1.73%)
Apr 28, 2016 39.54 40.08 38.81 39.20 266,375 -0.44(-1.11%)
Apr 27, 2016 40.07 40.23 39.06 39.64 258,866 -0.61(-1.52%)
Apr 26, 2016 40.72 40.96 39.89 40.25 715,264 -0.46(-1.13%)
Apr 25, 2016 40.55 40.90 40.37 40.71 397,163 +0.13(+0.32%)
Apr 22, 2016 39.43 40.58 39.27 40.58 313,035 +1.14(+2.89%)
Apr 21, 2016 39.06 39.46 38.64 39.44 288,783 +0.44(+1.13%)
Apr 20, 2016 39.43 39.72 38.81 39.00 279,287 -0.36(-0.91%)
Apr 19, 2016 40.25 40.47 39.16 39.36 347,043 -0.75(-1.87%)
Apr 18, 2016 39.60 40.50 39.60 40.11 389,248 +0.51(+1.29%)
Apr 15, 2016 38.88 39.76 38.70 39.60 214,487 +0.90(+2.33%)
Apr 14, 2016 39.64 39.64 38.64 38.70 420,021 -0.94(-2.37%)
Apr 13, 2016 39.12 39.75 38.73 39.64 405,572 +0.94(+2.43%)
Apr 12, 2016 38.42 38.97 38.07 38.70 315,859 +0.29(+0.76%)
Apr 11, 2016 39.18 39.39 38.25 38.41 252,044 -0.54(-1.39%)
Apr 08, 2016 39.22 39.44 38.33 38.95 312,798 +0.10(+0.26%)
Apr 07, 2016 39.05 39.42 38.33 38.85 481,893 -0.69(-1.75%)
Apr 06, 2016 37.73 39.54 37.62 39.54 932,061 +1.96(+5.22%)
Apr 05, 2016 36.93 37.86 36.78 37.58 488,716 +0.37(+0.99%)
Apr 04, 2016 36.59 37.63 36.59 37.21 384,649 +0.66(+1.81%)
Apr 01, 2016 36.14 36.86 35.04 36.55 574,339 +0.20(+0.55%)
Mar 31, 2016 35.37 36.45 35.25 36.35 386,916 +1.13(+3.21%)
Mar 30, 2016 35.66 36.72 35.00 35.22 277,552 -0.30(-0.84%)
Mar 29, 2016 33.74 35.67 33.42 35.52 672,959 +1.95(+5.81%)
Mar 28, 2016 33.92 33.98 33.19 33.57 555,737 -0.18(-0.53%)
Mar 24, 2016 33.12 33.75 33.75 33.75 293,700 +0.60(+1.81%)
Mar 23, 2016 34.38 34.83 33.13 33.15 404,535 -1.25(-3.63%)
Mar 22, 2016 32.18 34.59 31.57 34.40 611,010 +2.14(+6.63%)
Mar 21, 2016 32.13 32.49 31.89 32.26 540,208 +0.08(+0.25%)
Mar 18, 2016 31.87 32.68 31.27 32.18 667,307 +0.54(+1.71%)
Mar 17, 2016 32.81 32.92 31.40 31.64 477,640 -1.23(-3.74%)
Mar 16, 2016 33.07 33.64 32.51 32.87 256,033 -0.17(-0.51%)
Mar 15, 2016 33.33 33.76 32.98 33.04 306,066 -0.73(-2.16%)
Mar 14, 2016 34.00 34.43 33.50 33.77 309,305 -0.23(-0.68%)
Mar 11, 2016 34.34 34.57 33.52 34.00 493,507 -0.22(-0.64%)
Mar 10, 2016 34.54 35.47 33.99 34.22 306,411 -0.16(-0.47%)
Mar 09, 2016 34.72 34.87 33.70 34.38 283,146 -0.22(-0.64%)
Mar 08, 2016 35.43 35.68 34.49 34.60 383,346 -0.98(-2.75%)
Mar 07, 2016 35.45 36.34 34.79 35.58 266,364 +0.17(+0.48%)
Mar 04, 2016 34.86 35.92 34.35 35.41 407,440 +0.57(+1.64%)
Mar 03, 2016 35.41 35.69 34.55 34.84 262,366 -0.71(-2.00%)
Mar 02, 2016 35.00 35.71 34.85 35.55 333,144 +0.43(+1.22%)
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.