Emergent Biosolutions (NY: EBS )

30.50 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 58.49 59.27 57.46 58.35 425,277 -0.36(-0.61%)
Feb 27, 2019 57.77 59.08 56.72 58.71 608,551 +0.73(+1.26%)
Feb 26, 2019 60.67 61.42 57.87 57.98 766,462 -3.03(-4.97%)
Feb 25, 2019 63.98 64.12 60.66 61.01 626,621 -2.32(-3.66%)
Feb 22, 2019 66.10 67.45 62.04 63.33 716,300 -0.39(-0.61%)
Feb 21, 2019 65.30 65.37 63.36 63.72 300,643 -1.43(-2.19%)
Feb 20, 2019 65.76 65.80 64.23 65.15 230,952 -0.50(-0.76%)
Feb 19, 2019 66.05 66.71 64.82 65.65 268,810 -0.51(-0.77%)
Feb 15, 2019 65.14 66.56 65.14 66.16 295,300 +1.15(+1.77%)
Feb 14, 2019 65.45 65.97 64.61 65.01 287,128 -0.65(-0.99%)
Feb 13, 2019 65.20 66.14 64.64 65.66 304,528 +0.46(+0.71%)
Feb 12, 2019 64.60 65.58 63.90 65.20 307,100 +0.77(+1.20%)
Feb 11, 2019 62.94 65.36 62.88 64.43 296,551 +1.79(+2.86%)
Feb 08, 2019 61.60 62.94 61.12 62.64 193,200 +0.89(+1.44%)
Feb 07, 2019 63.68 64.66 61.58 61.75 237,297 -2.37(-3.70%)
Feb 06, 2019 63.65 64.19 63.09 64.12 223,151 +0.47(+0.74%)
Feb 05, 2019 63.50 64.38 62.91 63.65 253,626 +0.23(+0.36%)
Feb 04, 2019 62.85 63.42 61.91 63.42 163,103 +0.76(+1.21%)
Feb 01, 2019 62.74 63.70 62.44 62.66 369,500 +0.27(+0.43%)
Jan 31, 2019 60.44 62.41 60.44 62.39 348,487 +1.85(+3.06%)
Jan 30, 2019 60.44 60.83 59.47 60.54 337,345 +0.53(+0.88%)
Jan 29, 2019 59.30 60.06 58.46 60.01 316,460 +0.44(+0.74%)
Jan 28, 2019 59.28 59.97 59.02 59.57 292,225 -0.45(-0.75%)
Jan 25, 2019 59.90 60.18 58.80 60.02 304,300 +0.39(+0.65%)
Jan 24, 2019 60.37 60.93 59.41 59.63 227,529 -0.69(-1.14%)
Jan 23, 2019 61.09 62.49 60.13 60.32 439,589 -0.51(-0.84%)
Jan 22, 2019 62.11 63.07 60.08 60.83 433,088 -1.51(-2.42%)
Jan 18, 2019 63.14 63.45 61.50 62.34 517,300 -0.26(-0.42%)
Jan 17, 2019 65.05 66.17 62.30 62.60 733,907 -2.51(-3.86%)
Jan 16, 2019 64.87 66.78 64.11 65.11 392,755 +0.37(+0.57%)
Jan 15, 2019 62.89 64.77 62.83 64.74 299,797 +1.82(+2.89%)
Jan 14, 2019 64.09 64.32 62.86 62.92 260,741 -1.17(-1.83%)
Jan 11, 2019 64.12 66.02 63.74 64.09 294,800 -0.15(-0.23%)
Jan 10, 2019 63.53 64.70 63.04 64.24 376,454 +0.34(+0.53%)
Jan 09, 2019 63.01 64.40 62.42 63.90 413,140 +1.20(+1.91%)
Jan 08, 2019 62.13 63.22 61.76 62.70 357,006 +1.15(+1.87%)
Jan 07, 2019 59.16 62.41 58.15 61.55 497,979 +2.76(+4.69%)
Jan 04, 2019 57.98 58.97 55.66 58.79 457,500 +1.25(+2.17%)
Jan 03, 2019 57.77 58.60 55.88 57.54 404,814 -0.16(-0.28%)
Jan 02, 2019 58.37 59.15 56.83 57.70 482,670 -1.58(-2.67%)
Dec 31, 2018 59.15 59.81 58.12 59.28 376,700 +0.59(+1.01%)
Dec 28, 2018 58.63 59.77 58.02 58.69 260,600 +0.11(+0.19%)
Dec 27, 2018 57.57 58.58 55.97 58.58 322,475 -0.19(-0.32%)
Dec 26, 2018 55.91 58.88 55.04 58.77 389,798 +3.14(+5.64%)
Dec 24, 2018 55.71 58.13 55.56 55.63 226,300 -0.22(-0.39%)
Dec 21, 2018 58.91 59.10 54.00 55.85 1,619,400 -2.84(-4.84%)
Dec 20, 2018 58.32 59.66 56.98 58.69 552,213 +0.10(+0.17%)
Dec 19, 2018 61.19 61.71 57.72 58.59 560,123 -2.27(-3.73%)
Dec 18, 2018 61.38 63.26 60.04 60.86 485,067 -0.01(-0.02%)
Dec 17, 2018 60.64 62.65 60.25 60.87 560,743 -0.09(-0.15%)
Dec 14, 2018 61.48 62.31 60.49 60.96 413,400 -1.19(-1.91%)
Dec 13, 2018 64.60 66.00 61.95 62.15 483,546 -2.43(-3.76%)
Dec 12, 2018 67.34 68.30 63.93 64.58 540,037 -1.73(-2.61%)
Dec 11, 2018 68.07 69.86 66.17 66.31 490,077 -0.69(-1.03%)
Dec 10, 2018 65.74 67.43 65.74 67.00 372,245 +1.41(+2.15%)
Dec 07, 2018 69.10 69.96 65.09 65.59 502,700 -3.66(-5.29%)
Dec 06, 2018 67.75 69.66 67.02 69.25 413,053 +0.60(+0.87%)
Dec 04, 2018 72.75 73.88 67.91 68.65 642,600 -4.59(-6.27%)
Dec 03, 2018 73.75 73.89 72.45 73.24 338,205 +0.40(+0.55%)
Nov 30, 2018 71.53 73.41 71.53 72.84 397,200 +1.19(+1.66%)
Nov 29, 2018 71.81 72.97 71.00 71.65 443,392 -0.69(-0.95%)
Nov 28, 2018 69.90 72.38 69.75 72.34 297,308 +2.63(+3.77%)
Nov 27, 2018 70.26 70.77 69.26 69.71 384,724 -0.81(-1.15%)
Nov 26, 2018 71.71 72.58 68.89 70.52 373,437 -0.63(-0.89%)
Nov 23, 2018 69.69 71.98 69.57 71.15 122,000 +0.39(+0.55%)
Nov 21, 2018 70.76 70.76 70.76 0 +1.02(+1.46%)
Nov 20, 2018 69.00 71.36 68.47 69.74 354,131 +0.04(+0.06%)
Nov 19, 2018 71.15 71.36 68.45 69.70 337,659 -1.57(-2.20%)
Nov 16, 2018 67.90 71.77 66.46 71.27 496,200 +2.83(+4.14%)
Nov 15, 2018 65.78 68.84 65.78 68.44 244,067 +2.13(+3.21%)
Nov 14, 2018 67.48 67.48 66.17 66.31 269,792 -0.43(-0.64%)
Nov 13, 2018 66.18 68.04 65.61 66.74 279,069 +1.05(+1.60%)
Nov 12, 2018 67.71 67.72 65.47 65.69 258,792 -1.85(-2.74%)
Nov 09, 2018 67.57 67.96 66.21 67.54 285,100 -0.02(-0.03%)
Nov 08, 2018 69.38 69.68 67.17 67.56 423,319 -2.01(-2.89%)
Nov 07, 2018 69.28 71.01 68.75 69.57 624,581 +0.69(+1.00%)
Nov 06, 2018 68.00 69.53 67.45 68.88 529,445 +1.81(+2.70%)
Nov 05, 2018 64.61 67.24 63.40 67.07 545,046 +2.23(+3.44%)
Nov 02, 2018 63.90 66.69 62.14 64.84 714,900 +0.98(+1.53%)
Nov 01, 2018 61.46 64.43 60.56 63.86 439,070 +2.67(+4.36%)
Oct 31, 2018 61.31 62.26 60.53 61.19 338,008 +0.89(+1.48%)
Oct 30, 2018 59.32 60.55 58.88 60.30 198,783 +1.13(+1.91%)
Oct 29, 2018 61.68 61.68 58.12 59.17 364,274 -1.32(-2.18%)
Oct 26, 2018 59.44 61.24 59.33 60.49 246,500 +0.16(+0.27%)
Oct 25, 2018 58.73 60.82 58.02 60.33 407,961 +1.83(+3.13%)
Oct 24, 2018 60.50 62.20 58.43 58.50 443,993 -2.00(-3.31%)
Oct 23, 2018 60.07 60.92 58.87 60.50 418,929 -0.68(-1.11%)
Oct 22, 2018 61.18 61.66 59.94 61.18 235,601 +0.44(+0.72%)
Oct 19, 2018 62.00 63.29 60.35 60.74 187,400 -0.96(-1.56%)
Oct 18, 2018 62.92 62.92 60.80 61.70 215,452 -1.28(-2.03%)
Oct 17, 2018 63.25 63.50 61.46 62.98 215,250 -0.52(-0.82%)
Oct 16, 2018 61.02 63.50 60.01 63.50 294,739 +3.06(+5.06%)
Oct 15, 2018 60.67 61.09 59.31 60.44 234,669 -0.36(-0.59%)
Oct 12, 2018 61.23 61.46 60.05 60.80 279,900 +0.83(+1.38%)
Oct 11, 2018 61.47 62.68 59.92 59.97 472,975 -1.76(-2.85%)
Oct 10, 2018 64.67 65.00 61.61 61.73 338,917 -3.11(-4.80%)
Oct 09, 2018 64.67 65.26 64.24 64.84 321,188 -0.10(-0.15%)
Oct 08, 2018 65.70 65.96 63.76 64.94 275,996 -0.89(-1.35%)
Oct 05, 2018 66.38 66.99 64.64 65.83 335,600 -0.23(-0.35%)
Oct 04, 2018 65.56 66.57 64.66 66.06 327,323 +0.17(+0.26%)
Oct 03, 2018 65.73 66.24 64.80 65.89 259,567 +0.49(+0.75%)
Oct 02, 2018 65.92 65.92 64.25 65.40 313,895 +0.27(+0.41%)
Oct 01, 2018 66.07 66.52 65.01 65.13 467,453 -0.70(-1.06%)
Sep 28, 2018 65.62 66.39 65.21 65.83 395,700 +0.12(+0.18%)
Sep 27, 2018 65.57 66.09 64.75 65.71 250,662 +0.26(+0.40%)
Sep 26, 2018 66.92 67.09 65.20 65.45 345,532 -1.06(-1.59%)
Sep 25, 2018 66.46 66.93 65.27 66.51 260,056 +0.06(+0.09%)
Sep 24, 2018 65.90 66.92 65.02 66.45 242,044 +0.49(+0.74%)
Sep 21, 2018 65.88 66.47 65.03 65.96 2,030,900 -0.04(-0.06%)
Sep 20, 2018 66.66 67.24 65.83 66.00 572,900 -0.30(-0.45%)
Sep 19, 2018 65.30 66.95 65.30 66.30 433,819 +0.53(+0.81%)
Sep 18, 2018 65.33 66.54 64.20 65.77 461,423 +0.88(+1.36%)
Sep 17, 2018 65.00 65.30 63.71 64.89 429,605 -0.11(-0.17%)
Sep 14, 2018 60.48 65.00 60.40 65.00 680,400 +4.68(+7.76%)
Sep 13, 2018 60.48 61.34 60.12 60.32 367,358 +0.07(+0.12%)
Sep 12, 2018 60.25 60.81 59.47 60.25 387,041 +0.57(+0.96%)
Sep 11, 2018 59.21 59.97 58.46 59.68 290,715 +0.65(+1.10%)
Sep 10, 2018 57.95 59.53 57.72 59.03 348,771 +1.32(+2.29%)
Sep 07, 2018 58.81 60.75 57.48 57.71 401,400 -1.21(-2.05%)
Sep 06, 2018 60.04 60.04 58.64 58.92 367,337 -0.86(-1.44%)
Sep 05, 2018 60.67 60.78 58.35 59.78 470,949 -1.27(-2.08%)
Sep 04, 2018 62.00 62.00 59.36 61.05 383,679 -0.95(-1.53%)
Aug 31, 2018 62.00 62.00 62.00 0 -0.99(-1.57%)
Aug 30, 2018 62.63 64.00 62.19 62.99 289,998 +0.46(+0.74%)
Aug 29, 2018 62.61 62.85 59.89 62.53 499,364 +1.00(+1.63%)
Aug 28, 2018 61.23 61.86 60.80 61.53 281,443 +0.38(+0.62%)
Aug 27, 2018 60.15 61.44 59.68 61.15 292,640 +1.27(+2.12%)
Aug 24, 2018 60.50 61.03 59.84 59.88 164,600 -0.55(-0.91%)
Aug 23, 2018 60.97 60.99 59.99 60.43 149,570 -0.44(-0.72%)
Aug 22, 2018 60.30 60.91 59.91 60.87 157,655 +0.60(+1.00%)
Aug 21, 2018 59.34 60.60 59.02 60.27 284,391 +0.84(+1.41%)
Aug 20, 2018 59.29 59.89 58.90 59.43 246,106 +0.16(+0.27%)
Aug 17, 2018 58.81 59.48 58.56 59.27 238,100 +0.24(+0.41%)
Aug 16, 2018 57.43 59.22 56.18 59.03 292,214 +1.98(+3.47%)
Aug 15, 2018 57.62 57.62 56.82 57.05 204,334 -0.57(-0.99%)
Aug 14, 2018 56.76 57.79 56.02 57.62 163,446 +1.10(+1.95%)
Aug 13, 2018 55.43 56.92 54.31 56.52 313,843 +1.49(+2.71%)
Aug 10, 2018 56.07 56.72 54.90 55.03 300,900 -1.43(-2.53%)
Aug 09, 2018 56.00 57.13 55.63 56.46 274,938 +2.27(+4.19%)
Aug 08, 2018 54.71 54.71 53.50 54.19 168,810 -0.43(-0.79%)
Aug 07, 2018 54.99 55.21 54.11 54.62 202,584 -0.03(-0.05%)
Aug 06, 2018 56.42 56.42 54.06 54.65 303,785 -1.96(-3.46%)
Aug 03, 2018 57.63 60.00 56.43 56.61 503,400 +1.78(+3.25%)
Aug 02, 2018 54.12 54.95 53.48 54.83 199,311 +0.33(+0.61%)
Aug 01, 2018 54.23 54.97 53.98 54.50 206,610 +0.15(+0.28%)
Jul 31, 2018 53.37 54.75 52.93 54.35 296,624 +1.36(+2.57%)
Jul 30, 2018 53.69 53.82 52.83 52.99 551,054 -0.59(-1.10%)
Jul 27, 2018 55.08 55.08 53.28 53.58 197,200 -1.65(-2.99%)
Jul 26, 2018 54.09 55.48 53.96 55.23 203,813 +1.04(+1.92%)
Jul 25, 2018 54.18 54.24 53.52 54.19 230,717 +0.20(+0.37%)
Jul 24, 2018 54.68 54.68 53.75 53.99 252,292 -0.20(-0.37%)
Jul 23, 2018 54.48 54.52 53.87 54.19 153,046 -0.07(-0.13%)
Jul 20, 2018 54.84 55.25 54.10 54.26 183,816 -0.41(-0.75%)
Jul 19, 2018 54.77 54.96 53.71 54.67 196,979 -0.06(-0.11%)
Jul 18, 2018 54.33 54.85 53.74 54.73 133,530 +0.30(+0.55%)
Jul 17, 2018 53.73 54.52 53.41 54.43 224,202 +0.52(+0.96%)
Jul 16, 2018 54.85 55.31 53.76 53.91 303,236 -1.05(-1.91%)
Jul 13, 2018 54.20 55.07 53.69 54.96 210,310 +0.13(+0.24%)
Jul 12, 2018 54.34 55.16 53.65 54.83 330,568 +0.95(+1.76%)
Jul 11, 2018 53.55 54.47 53.33 53.88 289,425 +0.16(+0.30%)
Jul 10, 2018 53.88 54.17 53.28 53.72 249,666 +0.15(+0.28%)
Jul 09, 2018 55.01 55.01 52.70 53.57 445,610 -1.33(-2.42%)
Jul 06, 2018 53.42 54.92 52.45 54.90 341,804 +1.82(+3.43%)
Jul 05, 2018 52.67 53.36 51.91 53.08 262,935 +0.62(+1.18%)
Jul 03, 2018 52.46 52.46 52.46 0 +0.41(+0.79%)
Jul 02, 2018 50.02 52.06 49.93 52.05 185,942 +1.56(+3.09%)
Jun 29, 2018 50.96 51.75 50.32 50.49 386,445 -0.28(-0.55%)
Jun 28, 2018 51.25 52.22 49.81 50.77 286,171 -0.50(-0.98%)
Jun 27, 2018 52.02 52.95 51.23 51.27 340,509 -0.83(-1.59%)
Jun 26, 2018 51.01 52.12 50.28 52.10 395,884 +1.34(+2.64%)
Jun 25, 2018 51.75 51.75 50.34 50.76 438,887 -1.14(-2.20%)
Jun 22, 2018 52.45 52.45 51.36 51.90 1,724,567 -0.43(-0.82%)
Jun 21, 2018 53.68 53.68 52.16 52.33 394,620 -1.30(-2.42%)
Jun 20, 2018 53.91 54.52 53.40 53.63 221,697 -0.21(-0.39%)
Jun 19, 2018 52.37 53.87 52.31 53.84 277,072 +1.18(+2.24%)
Jun 18, 2018 52.30 52.72 51.90 52.66 322,653 +0.20(+0.38%)
Jun 15, 2018 55.64 52.18 52.46 627,748 -3.18(-5.72%)
Jun 14, 2018 55.94 55.94 55.36 55.64 354,159 +0.11(+0.20%)
Jun 13, 2018 54.60 55.78 53.77 55.53 374,088 +1.79(+3.33%)
Jun 12, 2018 53.00 53.82 52.46 53.74 340,063 +0.97(+1.84%)
Jun 11, 2018 53.60 53.86 52.54 52.77 240,946 -0.79(-1.47%)
Jun 08, 2018 52.95 53.65 52.81 53.56 211,496 +0.77(+1.46%)
Jun 07, 2018 53.38 53.38 52.19 52.79 213,830 -0.45(-0.85%)
Jun 06, 2018 53.73 53.24 272,981 +0.37(+0.70%)
Jun 05, 2018 52.22 52.88 51.83 52.87 339,051 +0.72(+1.38%)
Jun 04, 2018 51.87 52.27 50.86 52.15 281,713 +0.15(+0.29%)
Jun 01, 2018 51.72 52.28 51.61 52.00 230,581 +0.44(+0.85%)
May 31, 2018 52.64 52.89 50.74 51.56 366,458 -1.18(-2.24%)
May 30, 2018 50.88 52.87 50.88 52.74 271,027 +2.06(+4.06%)
May 29, 2018 49.73 50.69 49.57 50.68 308,053 +0.69(+1.38%)
May 25, 2018 49.99 49.99 49.99 0 -0.62(-1.23%)
May 24, 2018 51.15 51.47 50.61 50.61 247,760 -0.46(-0.90%)
May 23, 2018 50.42 51.30 50.39 51.07 169,935 +0.59(+1.17%)
May 22, 2018 51.62 51.89 50.47 50.48 276,135 -1.12(-2.17%)
May 21, 2018 52.09 52.48 51.46 51.60 273,688 -0.40(-0.77%)
May 18, 2018 50.83 52.19 50.77 52.00 339,375 +1.36(+2.69%)
May 17, 2018 49.70 50.87 49.26 50.64 145,660 +0.94(+1.89%)
May 16, 2018 49.82 49.84 49.20 49.70 295,527 -0.03(-0.06%)
May 15, 2018 50.75 50.75 49.55 49.73 352,598 -1.27(-2.49%)
May 14, 2018 50.70 51.58 50.70 51.00 418,552 +0.56(+1.11%)
May 11, 2018 49.52 50.54 49.44 50.44 260,750 +1.12(+2.27%)
May 10, 2018 49.27 49.89 48.73 49.32 358,920 +0.20(+0.41%)
May 09, 2018 48.80 49.28 47.93 49.12 392,963 +0.34(+0.70%)
May 08, 2018 48.10 49.13 47.76 48.78 381,245 +0.45(+0.93%)
May 07, 2018 49.20 49.20 48.04 48.33 436,230 -0.87(-1.77%)
May 04, 2018 49.40 49.95 46.93 49.20 532,155 -1.33(-2.63%)
May 03, 2018 51.00 51.69 50.18 50.53 238,013 -0.74(-1.44%)
May 02, 2018 51.57 51.93 50.86 51.27 271,715 -0.33(-0.64%)
May 01, 2018 51.70 52.19 51.41 51.60 252,946 -0.26(-0.50%)
Apr 30, 2018 52.55 52.77 51.83 51.86 201,055 -0.48(-0.92%)
Apr 27, 2018 52.28 52.52 51.94 52.34 158,671 +0.14(+0.27%)
Apr 26, 2018 52.52 53.06 52.07 52.20 199,996 -0.08(-0.15%)
Apr 25, 2018 52.09 53.03 51.24 52.28 292,520 -2.24(-4.11%)
Apr 24, 2018 54.80 55.14 54.00 54.52 252,253 -0.06(-0.11%)
Apr 23, 2018 54.58 54.91 53.73 54.58 296,456 +0.33(+0.61%)
Apr 20, 2018 54.20 54.35 53.69 54.25 182,531 -0.12(-0.22%)
Apr 19, 2018 55.00 55.21 53.86 54.37 228,372 -0.71(-1.29%)
Apr 18, 2018 55.37 55.91 54.82 55.08 297,074 +0.01(+0.02%)
Apr 17, 2018 54.02 55.25 53.66 55.07 221,739 +1.34(+2.49%)
Apr 16, 2018 53.76 54.15 53.00 53.73 240,383 +0.55(+1.03%)
Apr 13, 2018 54.47 54.47 52.85 53.18 195,144 -0.98(-1.81%)
Apr 12, 2018 54.10 54.61 53.32 54.16 212,231 +0.57(+1.06%)
Apr 11, 2018 54.14 54.43 53.22 53.59 230,152 -0.83(-1.53%)
Apr 10, 2018 53.25 54.67 53.03 54.42 258,687 +1.94(+3.70%)
Apr 09, 2018 51.92 53.01 51.48 52.48 312,779 +1.07(+2.08%)
Apr 06, 2018 52.77 52.77 50.89 51.41 211,870 -1.70(-3.20%)
Apr 05, 2018 52.76 53.21 52.22 53.11 245,337 +0.59(+1.12%)
Apr 04, 2018 50.93 52.65 50.55 52.52 343,175 +0.72(+1.39%)
Apr 03, 2018 51.13 52.04 50.36 51.80 418,242 +1.13(+2.23%)
Apr 02, 2018 52.33 52.70 50.22 50.67 450,038 -1.98(-3.76%)
Mar 29, 2018 52.65 52.65 52.65 0 +0.66(+1.27%)
Mar 28, 2018 53.13 53.65 51.66 51.99 533,447 -1.16(-2.18%)
Mar 27, 2018 54.21 54.47 52.80 53.15 514,787 -1.11(-2.05%)
Mar 26, 2018 53.59 54.27 52.68 54.26 348,641 +1.31(+2.47%)
Mar 23, 2018 53.59 54.22 52.82 52.95 355,660 -0.35(-0.66%)
Mar 22, 2018 53.76 54.49 53.29 53.30 296,379 -1.09(-2.00%)
Mar 21, 2018 53.83 54.87 53.75 54.39 348,977 +0.64(+1.19%)
Mar 20, 2018 52.21 54.04 51.59 53.75 589,444 +1.67(+3.21%)
Mar 19, 2018 51.63 52.26 51.15 52.08 522,542 +0.38(+0.74%)
Mar 16, 2018 52.28 52.37 51.11 51.70 768,502 -0.46(-0.88%)
Mar 15, 2018 53.08 53.27 51.87 52.16 383,256 -1.05(-1.97%)
Mar 14, 2018 53.21 53.37 52.56 53.21 408,258 +0.37(+0.70%)
Mar 13, 2018 52.64 53.09 52.13 52.84 478,809 +0.31(+0.59%)
Mar 12, 2018 52.50 53.50 52.18 52.53 369,084 +0.04(+0.08%)
Mar 09, 2018 51.93 52.62 51.23 52.49 416,053 +0.65(+1.25%)
Mar 08, 2018 51.15 52.80 51.12 51.84 412,945 +0.89(+1.75%)
Mar 07, 2018 51.02 50.95 397,076 +0.52(+1.03%)
Mar 06, 2018 50.76 50.87 49.96 50.43 498,358 -0.30(-0.59%)
Mar 05, 2018 49.50 50.94 49.26 50.73 392,672 +1.06(+2.13%)
Mar 02, 2018 48.69 49.98 48.31 49.67 360,154 +0.42(+0.85%)
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.