Emergent Biosolutions (NY: EBS )

31.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 38.89 42.95 38.75 41.38 1,421,453 +1.74(+4.39%)
Feb 25, 2022 41.19 41.31 39.29 39.64 824,423 -2.70(-6.38%)
Feb 24, 2022 41.27 42.43 40.76 42.34 564,522 -0.13(-0.31%)
Feb 23, 2022 42.31 43.47 41.87 42.47 583,153 +0.24(+0.57%)
Feb 22, 2022 41.32 42.75 41.19 42.23 475,971 +0.41(+0.98%)
Feb 18, 2022 41.82 0 -0.64(-1.51%)
Feb 17, 2022 43.60 44.17 42.19 42.46 402,910 -1.77(-4.00%)
Feb 16, 2022 44.51 44.74 43.78 44.23 345,431 -0.60(-1.34%)
Feb 15, 2022 44.96 45.62 43.72 44.83 320,912 +0.20(+0.45%)
Feb 14, 2022 45.21 46.24 44.17 44.63 730,633 -1.11(-2.43%)
Feb 11, 2022 44.05 46.69 43.48 45.74 366,755 +2.30(+5.29%)
Feb 10, 2022 45.78 47.71 42.89 43.44 1,040,894 -3.24(-6.94%)
Feb 09, 2022 44.85 46.68 44.85 46.68 683,798 +1.84(+4.10%)
Feb 08, 2022 45.39 46.06 44.30 44.84 408,012 -0.83(-1.82%)
Feb 07, 2022 45.74 47.10 45.57 45.67 390,689 +0.37(+0.82%)
Feb 04, 2022 44.18 45.70 43.72 45.30 433,911 +0.70(+1.57%)
Feb 03, 2022 45.04 44.53 44.60 262,602 -0.56(-1.24%)
Feb 02, 2022 46.76 46.76 44.78 45.16 423,137 -1.88(-4.00%)
Feb 01, 2022 46.83 47.47 45.88 47.04 288,674 +0.24(+0.51%)
Jan 31, 2022 44.59 47.04 46.80 449,083 +1.50(+3.31%)
Jan 28, 2022 43.92 45.29 43.40 45.30 358,591 +1.06(+2.40%)
Jan 27, 2022 45.58 45.73 44.06 44.24 593,721 -0.88(-1.95%)
Jan 26, 2022 46.86 47.12 44.94 45.12 640,493 -1.30(-2.80%)
Jan 25, 2022 45.94 47.01 44.58 46.42 420,123 +0.22(+0.48%)
Jan 24, 2022 46.00 46.87 44.37 46.20 753,849 -0.77(-1.64%)
Jan 21, 2022 45.97 48.08 45.73 46.97 642,312 +0.45(+0.97%)
Jan 20, 2022 47.31 48.20 46.24 46.52 610,232 +0.93(+2.04%)
Jan 19, 2022 47.51 47.97 45.46 45.59 569,915 -1.64(-3.47%)
Jan 18, 2022 52.06 52.06 47.21 47.23 689,971 -4.99(-9.56%)
Jan 14, 2022 52.22 0 +2.74(+5.54%)
Jan 13, 2022 48.80 50.60 48.03 49.48 535,807 +0.94(+1.94%)
Jan 12, 2022 50.28 51.11 48.50 48.54 770,206 -2.35(-4.62%)
Jan 11, 2022 50.33 51.53 50.09 50.89 573,068 +0.69(+1.37%)
Jan 10, 2022 48.20 50.27 47.95 50.20 627,817 +1.42(+2.91%)
Jan 07, 2022 48.35 50.31 48.21 48.78 745,247 +0.43(+0.89%)
Jan 06, 2022 46.26 48.94 45.83 48.35 741,485 +2.09(+4.52%)
Jan 05, 2022 47.72 48.98 46.23 46.26 647,249 -0.91(-1.93%)
Jan 04, 2022 47.44 48.07 46.33 47.17 533,144 -0.80(-1.67%)
Jan 03, 2022 43.79 48.21 43.48 47.97 784,057 +4.50(+10.35%)
Dec 31, 2021 45.18 45.59 43.39 43.47 589,278 -1.67(-3.70%)
Dec 30, 2021 45.60 46.53 44.98 45.14 528,313 -0.50(-1.10%)
Dec 29, 2021 44.84 46.06 44.19 45.64 612,619 +0.70(+1.56%)
Dec 28, 2021 45.72 46.42 44.87 44.94 427,178 -0.70(-1.53%)
Dec 27, 2021 45.32 45.92 44.55 45.64 451,275 +0.12(+0.26%)
Dec 23, 2021 44.27 45.56 43.59 45.52 547,914 +0.83(+1.86%)
Dec 22, 2021 45.27 45.68 44.31 44.69 515,081 -1.13(-2.47%)
Dec 21, 2021 44.52 45.90 44.45 45.82 606,521 +1.46(+3.29%)
Dec 20, 2021 44.71 45.04 43.52 44.36 944,020 -0.68(-1.51%)
Dec 17, 2021 42.39 45.20 42.13 45.04 3,731,522 +2.51(+5.90%)
Dec 16, 2021 42.30 43.28 41.60 42.53 872,335 +0.24(+0.57%)
Dec 15, 2021 40.86 42.42 39.94 42.29 1,023,000 +1.45(+3.55%)
Dec 14, 2021 40.21 41.87 40.04 40.84 673,236 +0.39(+0.96%)
Dec 13, 2021 39.93 41.83 39.93 40.45 1,205,908 +0.40(+1.00%)
Dec 10, 2021 39.90 40.63 39.35 40.05 682,843 +0.06(+0.15%)
Dec 09, 2021 41.00 41.77 39.97 39.99 755,506 -1.32(-3.20%)
Dec 08, 2021 42.64 42.64 40.92 41.31 608,814 -0.89(-2.11%)
Dec 07, 2021 42.62 43.31 41.50 42.20 786,973 +0.21(+0.50%)
Dec 06, 2021 41.85 42.89 41.46 41.99 898,265 +0.10(+0.24%)
Dec 03, 2021 43.18 43.76 41.61 41.89 806,824 -0.83(-1.94%)
Dec 02, 2021 43.35 44.12 41.84 42.72 630,594 -0.91(-2.09%)
Dec 01, 2021 44.08 44.99 43.63 43.63 1,150,229 -0.49(-1.11%)
Nov 30, 2021 42.10 44.94 42.10 44.12 1,352,746 +2.02(+4.80%)
Nov 29, 2021 44.40 44.95 41.41 42.10 9,805,433 -2.11(-4.77%)
Nov 26, 2021 44.04 45.06 43.80 44.21 1,063,912 +1.04(+2.41%)
Nov 24, 2021 42.45 43.62 41.66 43.17 1,008,065 +0.57(+1.34%)
Nov 23, 2021 42.22 43.85 41.97 42.60 2,538,931 +2.73(+6.85%)
Nov 22, 2021 39.78 41.06 39.00 39.87 1,002,137 -0.20(-0.50%)
Nov 19, 2021 39.47 41.40 39.44 40.07 668,343 +0.66(+1.67%)
Nov 18, 2021 41.16 40.00 39.26 39.41 673,158 -1.49(-3.64%)
Nov 17, 2021 40.53 41.79 40.28 40.90 753,195 +0.05(+0.12%)
Nov 16, 2021 39.03 41.25 38.90 40.85 913,793 +2.94(+7.76%)
Nov 15, 2021 37.06 37.94 36.91 37.91 580,147 +0.97(+2.63%)
Nov 12, 2021 37.25 38.20 36.09 36.94 923,946 +1.50(+4.23%)
Nov 11, 2021 34.99 35.90 34.80 35.44 481,493 +0.34(+0.97%)
Nov 10, 2021 34.37 35.10 924,593 +0.01(+0.03%)
Nov 09, 2021 34.27 36.79 33.33 35.09 1,467,524 +0.57(+1.65%)
Nov 08, 2021 33.42 34.97 32.02 34.52 1,941,530 +1.41(+4.26%)
Nov 05, 2021 40.11 40.41 29.88 33.11 7,245,402 -19.50(-37.07%)
Nov 04, 2021 52.18 52.76 51.93 52.61 479,908 +0.02(+0.04%)
Nov 03, 2021 50.83 52.69 50.83 52.59 372,608 +1.61(+3.16%)
Nov 02, 2021 50.00 50.98 48.87 50.98 290,187 +1.05(+2.10%)
Nov 01, 2021 47.83 50.14 48.26 49.93 511,054 +2.26(+4.74%)
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%)
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.