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
)
6.170
+0.130 (+2.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2007
5.100
5.230
5.010
5.060
127,026
-0.11(-2.13%)
Dec 28, 2007
5.240
5.380
5.060
5.170
73,800
-0.11(-2.08%)
Dec 27, 2007
5.350
5.400
5.200
5.280
64,300
-0.14(-2.58%)
Dec 26, 2007
5.290
5.430
5.290
5.420
61,600
+0.03(+0.56%)
Dec 24, 2007
4.770
5.390
4.770
5.390
101,920
+0.54(+11.13%)
Dec 21, 2007
4.730
4.880
4.660
4.850
205,700
+0.14(+2.97%)
Dec 20, 2007
4.810
4.910
4.640
4.710
137,500
-0.10(-2.08%)
Dec 19, 2007
5.020
5.030
4.790
4.810
171,200
-0.13(-2.63%)
Dec 18, 2007
4.870
5.030
4.810
4.940
125,000
+0.07(+1.44%)
Dec 17, 2007
5.050
5.070
4.780
4.870
300,400
-0.13(-2.60%)
Dec 14, 2007
5.050
5.150
4.990
5.000
85,800
-0.15(-2.91%)
Dec 13, 2007
5.200
5.240
5.060
5.150
80,300
-0.11(-2.09%)
Dec 12, 2007
5.360
5.490
5.210
5.260
63,000
+0.01(+0.19%)
Dec 11, 2007
5.380
5.590
5.150
5.250
87,000
-0.13(-2.42%)
Dec 10, 2007
5.350
5.590
5.310
5.380
94,900
-0.02(-0.37%)
Dec 07, 2007
5.310
5.430
5.230
5.400
99,900
+0.10(+1.89%)
Dec 06, 2007
5.060
5.300
5.060
5.300
47,600
+0.20(+3.92%)
Dec 05, 2007
5.280
5.300
5.070
5.100
74,300
-0.19(-3.59%)
Dec 04, 2007
5.470
5.470
5.110
5.290
93,500
-0.22(-3.99%)
Dec 03, 2007
5.690
5.690
5.400
5.510
195,820
-0.08(-1.43%)
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%)
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
.