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 (%)
May 31, 2007
10.10
10.26
10.00
10.01
114,700
-0.11(-1.09%)
May 30, 2007
10.40
10.45
10.10
10.12
98,900
-0.35(-3.34%)
May 29, 2007
11.25
11.29
10.40
10.47
103,100
-0.78(-6.93%)
May 25, 2007
10.94
11.28
10.89
11.25
39,400
+0.33(+3.02%)
May 24, 2007
11.25
11.30
10.87
10.92
62,000
-0.25(-2.24%)
May 23, 2007
11.45
11.87
11.16
11.17
41,700
-0.24(-2.10%)
May 22, 2007
10.80
11.46
10.75
11.41
33,200
+0.69(+6.44%)
May 21, 2007
10.54
10.75
10.45
10.72
27,400
+0.22(+2.10%)
May 18, 2007
10.48
10.59
10.24
10.50
48,900
+0.00(+0.00%)
May 17, 2007
10.39
10.75
10.31
10.50
53,200
+0.21(+2.04%)
May 16, 2007
10.55
10.62
10.19
10.29
82,200
-0.36(-3.38%)
May 15, 2007
11.25
11.45
10.57
10.65
59,300
-0.56(-5.00%)
May 14, 2007
10.77
11.31
10.62
11.21
64,700
+0.54(+5.06%)
May 11, 2007
11.10
11.20
10.43
10.67
113,800
-0.63(-5.58%)
May 10, 2007
12.30
12.30
11.01
11.30
102,600
-1.01(-8.20%)
May 09, 2007
11.50
12.49
11.36
12.31
85,600
-0.71(-5.45%)
May 08, 2007
13.05
13.15
12.90
13.02
54,200
-0.10(-0.76%)
May 07, 2007
13.50
13.50
13.11
13.12
122,400
-0.38(-2.81%)
May 04, 2007
13.39
13.68
13.39
13.50
43,200
+0.19(+1.43%)
May 03, 2007
13.60
13.68
13.28
13.31
71,800
-0.23(-1.70%)
May 02, 2007
13.67
13.68
13.41
13.54
54,500
-0.05(-0.37%)
May 01, 2007
13.11
13.76
13.11
13.59
67,600
+0.45(+3.42%)
Apr 30, 2007
13.64
13.64
13.13
13.14
50,800
-0.54(-3.95%)
Apr 27, 2007
14.11
14.30
13.50
13.68
62,800
-0.53(-3.73%)
Apr 26, 2007
14.33
14.33
13.92
14.21
56,800
-0.16(-1.11%)
Apr 25, 2007
14.20
14.45
13.95
14.37
28,100
+0.27(+1.91%)
Apr 24, 2007
13.61
14.15
13.61
14.10
58,400
+0.50(+3.68%)
Apr 23, 2007
14.01
14.05
13.45
13.60
56,600
-0.48(-3.41%)
Apr 20, 2007
14.14
14.35
13.51
14.08
81,700
+0.12(+0.86%)
Apr 19, 2007
14.85
14.85
13.94
13.96
159,800
+0.61(+4.57%)
Apr 18, 2007
13.39
13.53
13.35
13.35
16,000
-0.04(-0.30%)
Apr 17, 2007
13.14
13.63
13.14
13.39
52,200
+0.31(+2.37%)
Apr 16, 2007
14.21
14.33
13.00
13.08
116,400
-1.14(-8.02%)
Apr 13, 2007
14.34
14.39
14.04
14.22
43,400
-0.14(-0.97%)
Apr 12, 2007
13.76
14.39
13.76
14.36
57,200
+0.63(+4.59%)
Apr 11, 2007
13.35
13.76
13.35
13.73
59,100
+0.36(+2.69%)
Apr 10, 2007
13.01
13.44
13.01
13.37
72,800
+0.36(+2.77%)
Apr 09, 2007
13.05
13.25
12.92
13.01
169,300
-0.27(-2.03%)
Apr 05, 2007
13.03
13.34
13.03
13.28
21,000
+0.21(+1.61%)
Apr 04, 2007
13.30
13.37
13.00
13.07
64,800
-0.24(-1.80%)
Apr 03, 2007
13.01
13.45
13.01
13.31
95,900
+0.36(+2.78%)
Apr 02, 2007
13.39
13.56
12.87
12.95
82,000
-0.47(-3.50%)
Mar 30, 2007
13.44
13.50
13.15
13.42
71,500
+0.02(+0.15%)
Mar 29, 2007
13.66
13.72
13.15
13.40
55,400
-0.20(-1.47%)
Mar 28, 2007
14.33
14.33
13.50
13.60
61,000
-0.82(-5.69%)
Mar 27, 2007
13.58
14.81
13.51
14.42
117,700
+0.74(+5.41%)
Mar 26, 2007
15.02
15.02
13.50
13.68
131,700
-1.39(-9.22%)
Mar 23, 2007
14.20
15.49
14.17
15.07
120,300
+0.87(+6.13%)
Mar 22, 2007
14.19
14.68
14.00
14.20
88,600
+0.74(+5.50%)
Mar 21, 2007
12.70
13.67
12.63
13.46
111,500
+1.14(+9.25%)
Mar 20, 2007
12.12
12.37
12.10
12.32
232,300
+0.18(+1.48%)
Mar 19, 2007
12.00
12.14
11.95
12.14
91,600
+0.22(+1.85%)
Mar 16, 2007
11.83
11.98
11.86
11.92
178,900
+0.10(+0.85%)
Mar 15, 2007
12.00
12.01
11.81
11.82
34,600
-0.17(-1.42%)
Mar 14, 2007
11.88
12.05
11.76
11.99
69,900
+0.11(+0.93%)
Mar 13, 2007
11.95
11.99
11.86
11.88
42,500
-0.07(-0.59%)
Mar 12, 2007
11.90
12.06
11.74
11.95
72,400
-0.05(-0.42%)
Mar 09, 2007
12.17
12.17
11.98
12.00
172,400
+0.01(+0.08%)
Mar 08, 2007
11.89
12.24
11.72
11.99
119,600
+0.42(+3.63%)
Mar 07, 2007
10.66
11.87
10.65
11.57
220,300
+0.91(+8.54%)
Mar 06, 2007
10.85
10.85
10.50
10.66
328,400
-0.17(-1.57%)
Mar 05, 2007
11.43
11.45
10.74
10.83
115,300
-0.68(-5.91%)
Mar 02, 2007
11.99
11.99
11.17
11.51
87,500
-0.48(-4.00%)
Mar 01, 2007
12.50
12.50
11.91
11.99
48,591
-0.58(-4.61%)
Feb 28, 2007
12.90
13.00
12.56
12.57
77,400
-0.14(-1.10%)
Feb 27, 2007
13.60
13.61
12.50
12.71
85,800
-1.09(-7.90%)
Feb 26, 2007
13.97
13.97
13.69
13.80
34,300
-0.22(-1.57%)
Feb 23, 2007
13.99
14.06
13.66
14.02
41,800
-0.04(-0.28%)
Feb 22, 2007
14.60
14.60
12.06
14.06
515,400
-0.97(-6.45%)
Feb 21, 2007
14.96
15.17
14.96
15.03
58,400
+0.03(+0.20%)
Feb 20, 2007
14.88
15.23
14.88
15.00
112,900
+0.04(+0.27%)
Feb 16, 2007
14.92
15.12
14.82
14.96
28,900
+0.05(+0.34%)
Feb 15, 2007
15.00
15.00
14.69
14.91
40,800
+0.24(+1.64%)
Feb 14, 2007
15.02
15.10
14.58
14.67
49,100
-0.36(-2.40%)
Feb 13, 2007
15.00
15.20
14.86
15.03
47,000
-0.03(-0.20%)
Feb 12, 2007
15.80
15.90
14.86
15.06
113,850
+0.17(+1.14%)
Feb 09, 2007
14.90
14.92
14.72
14.89
30,900
+0.05(+0.34%)
Feb 08, 2007
15.07
15.07
14.66
14.84
23,900
-0.16(-1.07%)
Feb 07, 2007
15.05
15.53
14.83
15.00
79,300
+0.05(+0.33%)
Feb 06, 2007
14.72
15.07
14.69
14.95
45,000
+0.13(+0.88%)
Feb 05, 2007
14.97
15.08
14.40
14.82
79,900
-0.05(-0.34%)
Feb 02, 2007
15.08
15.10
14.70
14.87
40,600
-0.20(-1.33%)
Feb 01, 2007
14.99
15.12
14.84
15.07
55,200
-0.02(-0.13%)
Jan 31, 2007
15.42
15.42
14.59
15.09
136,200
-0.33(-2.14%)
Jan 30, 2007
15.70
15.70
15.38
15.42
131,600
-0.32(-2.03%)
Jan 29, 2007
15.68
16.02
15.15
15.74
208,800
-0.10(-0.63%)
Jan 26, 2007
16.99
16.99
15.37
15.84
192,300
-1.07(-6.33%)
Jan 25, 2007
17.40
17.75
16.50
16.91
198,200
-0.07(-0.41%)
Jan 24, 2007
16.05
17.50
15.99
16.98
269,400
+0.98(+6.13%)
Jan 23, 2007
15.76
16.06
15.75
16.00
108,200
+0.24(+1.52%)
Jan 22, 2007
15.55
16.93
15.33
15.76
264,000
+0.57(+3.75%)
Jan 19, 2007
13.99
15.33
13.90
15.19
125,700
+1.28(+9.20%)
Jan 18, 2007
13.81
14.03
13.50
13.91
95,500
+0.09(+0.65%)
Jan 17, 2007
13.75
13.89
13.30
13.82
226,300
+0.40(+2.98%)
Jan 16, 2007
13.20
13.50
13.09
13.42
234,400
+0.61(+4.76%)
Jan 12, 2007
11.94
12.87
11.84
12.81
255,800
+0.88(+7.38%)
Jan 11, 2007
11.85
12.00
11.72
11.93
96,300
+0.16(+1.36%)
Jan 10, 2007
11.93
12.04
11.60
11.77
79,700
-0.16(-1.34%)
Jan 09, 2007
11.36
11.99
11.36
11.93
177,000
+0.51(+4.47%)
Jan 08, 2007
11.10
11.62
10.90
11.42
199,000
+0.39(+3.54%)
Jan 05, 2007
11.30
12.47
10.85
11.03
98,200
-0.37(-3.25%)
Jan 04, 2007
11.48
11.59
11.13
11.40
122,800
+0.10(+0.88%)
Jan 03, 2007
11.40
11.55
11.20
11.30
96,200
+0.14(+1.25%)
Dec 29, 2006
11.10
11.30
10.80
11.16
71,100
+0.09(+0.81%)
Dec 28, 2006
11.40
11.50
10.97
11.07
29,200
-0.40(-3.49%)
Dec 27, 2006
11.55
11.65
11.38
11.47
25,100
-0.02(-0.17%)
Dec 26, 2006
11.41
11.60
11.26
11.49
63,900
+0.13(+1.14%)
Dec 22, 2006
11.35
11.50
11.00
11.36
43,400
+0.05(+0.44%)
Dec 21, 2006
11.41
11.70
11.16
11.31
76,100
-0.09(-0.79%)
Dec 20, 2006
10.73
11.85
10.73
11.40
302,800
+1.03(+9.93%)
Dec 19, 2006
10.21
10.53
9.950
10.37
94,700
+0.15(+1.47%)
Dec 18, 2006
10.14
10.44
10.14
10.22
45,900
+0.10(+0.99%)
Dec 15, 2006
10.30
10.50
10.07
10.12
245,700
-0.23(-2.22%)
Dec 14, 2006
10.00
11.28
10.00
10.35
264,500
+0.58(+5.94%)
Dec 13, 2006
10.22
10.40
9.750
9.770
69,800
-0.36(-3.55%)
Dec 12, 2006
10.52
10.80
9.760
10.13
96,900
-0.42(-3.98%)
Dec 11, 2006
10.66
10.74
10.51
10.55
61,000
-0.25(-2.31%)
Dec 08, 2006
10.81
10.81
10.65
10.80
22,200
-0.04(-0.37%)
Dec 07, 2006
10.65
10.84
10.65
10.84
13,500
+0.14(+1.31%)
Dec 06, 2006
10.60
10.90
10.60
10.70
40,000
+0.05(+0.47%)
Dec 05, 2006
10.60
10.96
10.50
10.65
23,200
+0.01(+0.09%)
Dec 04, 2006
10.75
10.94
10.56
10.64
112,500
-0.21(-1.94%)
Dec 01, 2006
10.40
11.13
10.33
10.85
91,500
+0.36(+3.43%)
Nov 30, 2006
10.50
10.75
10.30
10.49
36,200
-0.16(-1.50%)
Nov 29, 2006
10.44
10.65
10.40
10.65
19,800
+0.21(+2.01%)
Nov 28, 2006
10.68
10.75
10.40
10.44
10,400
-0.16(-1.51%)
Nov 27, 2006
10.95
11.00
10.60
10.60
41,500
-0.21(-1.94%)
Nov 24, 2006
11.00
11.00
10.70
10.81
9,800
-0.06(-0.55%)
Nov 22, 2006
11.06
11.10
10.45
10.87
113,400
-0.18(-1.63%)
Nov 21, 2006
11.35
11.36
11.05
11.05
96,400
-0.25(-2.21%)
Nov 20, 2006
11.80
11.80
11.29
11.30
56,200
+0.10(+0.89%)
Nov 17, 2006
11.15
11.65
10.70
11.20
447,200
+0.00(+0.00%)
Nov 16, 2006
11.80
11.80
11.10
11.20
167,800
-0.50(-4.27%)
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
.