Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emergent Biosolutions
(NY:
EBS
)
6.010
-0.160 (-2.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2007
5.210
5.650
4.990
5.590
264,800
+0.61(+12.25%)
Nov 29, 2007
5.060
5.060
4.970
4.980
112,800
-0.07(-1.39%)
Nov 28, 2007
5.000
5.270
5.000
5.050
184,280
+0.05(+1.00%)
Nov 27, 2007
4.810
5.020
4.640
5.000
171,200
+0.24(+5.04%)
Nov 26, 2007
5.320
5.400
4.760
4.760
172,250
-0.54(-10.19%)
Nov 23, 2007
5.250
5.650
5.110
5.300
167,100
+0.20(+3.92%)
Nov 21, 2007
4.940
5.320
4.940
5.100
292,700
+0.20(+4.08%)
Nov 20, 2007
5.020
5.240
4.800
4.900
231,685
-0.15(-2.97%)
Nov 19, 2007
5.000
5.170
4.950
5.050
221,200
-0.02(-0.39%)
Nov 16, 2007
4.790
5.190
4.790
5.070
318,700
+0.29(+6.07%)
Nov 15, 2007
5.240
5.240
4.400
4.780
622,340
-0.45(-8.60%)
Nov 14, 2007
6.080
6.080
5.170
5.230
316,500
-0.81(-13.41%)
Nov 13, 2007
6.250
6.340
6.000
6.040
181,900
-0.08(-1.31%)
Nov 12, 2007
6.230
6.520
6.120
6.120
219,516
-0.18(-2.86%)
Nov 09, 2007
6.940
6.940
6.090
6.300
316,600
-0.61(-8.83%)
Nov 08, 2007
8.300
8.300
6.550
6.910
296,900
-1.29(-15.73%)
Nov 07, 2007
8.350
8.740
8.150
8.200
223,300
-0.22(-2.61%)
Nov 06, 2007
8.920
8.920
8.320
8.420
271,500
-0.50(-5.61%)
Nov 05, 2007
9.750
9.750
8.700
8.920
220,000
-0.93(-9.44%)
Nov 02, 2007
10.48
10.49
9.720
9.850
281,800
-0.29(-2.86%)
Nov 01, 2007
10.00
10.29
9.860
10.14
151,400
+0.06(+0.60%)
Oct 31, 2007
9.970
10.08
9.840
10.08
61,300
+0.16(+1.61%)
Oct 30, 2007
9.980
10.000
9.710
9.920
68,300
-0.06(-0.60%)
Oct 29, 2007
9.980
10.07
9.820
9.980
68,100
+0.08(+0.81%)
Oct 26, 2007
10.02
10.13
9.810
9.900
37,000
-0.02(-0.20%)
Oct 25, 2007
9.990
9.990
9.900
9.920
62,500
-0.06(-0.60%)
Oct 24, 2007
10.22
10.28
9.910
9.980
63,300
-0.24(-2.35%)
Oct 23, 2007
10.30
10.45
10.10
10.22
109,200
+0.03(+0.29%)
Oct 22, 2007
10.05
10.25
9.980
10.19
69,300
+0.05(+0.49%)
Oct 19, 2007
10.32
10.32
10.00
10.14
108,800
-0.24(-2.31%)
Oct 18, 2007
10.03
10.47
10.01
10.38
100,700
+0.35(+3.49%)
Oct 17, 2007
9.870
10.05
9.810
10.03
124,100
+0.17(+1.72%)
Oct 16, 2007
9.820
10.05
9.810
9.860
180,200
+0.02(+0.20%)
Oct 15, 2007
10.01
10.11
9.800
9.840
131,200
-0.17(-1.70%)
Oct 12, 2007
9.840
10.38
9.720
10.01
320,900
+0.17(+1.73%)
Oct 11, 2007
10.00
10.70
9.830
9.840
499,700
-0.04(-0.40%)
Oct 10, 2007
9.150
9.960
9.150
9.880
351,100
+0.58(+6.24%)
Oct 09, 2007
8.900
9.350
8.750
9.300
177,800
+0.34(+3.79%)
Oct 08, 2007
9.000
9.000
8.670
8.960
116,600
-0.02(-0.22%)
Oct 05, 2007
9.000
9.100
8.950
8.980
156,200
-0.02(-0.22%)
Oct 04, 2007
8.900
9.080
8.820
9.000
257,300
+0.19(+2.16%)
Oct 03, 2007
8.500
8.880
8.440
8.810
118,000
+0.24(+2.80%)
Oct 02, 2007
8.770
8.940
8.560
8.570
209,900
-0.17(-1.95%)
Oct 01, 2007
8.850
9.000
8.680
8.740
105,200
-0.14(-1.58%)
Sep 28, 2007
8.840
9.020
8.710
8.880
209,400
+0.08(+0.91%)
Sep 27, 2007
9.420
9.420
8.510
8.800
495,200
-0.42(-4.56%)
Sep 26, 2007
10.00
10.10
9.010
9.220
1,469,100
+1.43(+18.36%)
Sep 25, 2007
7.770
7.890
7.670
7.790
28,400
+0.07(+0.91%)
Sep 24, 2007
7.750
7.850
7.700
7.720
96,600
-0.05(-0.64%)
Sep 21, 2007
7.800
7.800
7.700
7.770
68,200
-0.02(-0.26%)
Sep 20, 2007
7.920
7.920
7.780
7.790
21,200
-0.13(-1.64%)
Sep 19, 2007
8.000
8.000
7.850
7.920
65,000
-0.04(-0.50%)
Sep 18, 2007
8.000
8.000
7.770
7.960
57,800
-0.04(-0.50%)
Sep 17, 2007
7.960
8.050
7.820
8.000
62,100
+0.00(+0.00%)
Sep 14, 2007
8.100
8.140
7.920
8.000
83,700
-0.10(-1.23%)
Sep 13, 2007
8.530
8.610
8.090
8.100
57,000
-0.43(-5.04%)
Sep 12, 2007
8.690
8.720
8.490
8.530
55,500
-0.18(-2.07%)
Sep 11, 2007
8.350
8.960
8.288
8.710
55,900
+0.42(+5.07%)
Sep 10, 2007
8.350
8.910
8.200
8.290
151,900
-0.16(-1.89%)
Sep 07, 2007
8.300
8.780
8.080
8.450
85,600
-0.15(-1.74%)
Sep 06, 2007
8.550
8.780
8.550
8.600
30,200
-0.04(-0.46%)
Sep 05, 2007
8.940
9.030
8.600
8.640
52,000
-0.18(-2.04%)
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
.