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
)
4.720
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2008
10.28
10.75
10.28
10.75
105,494
+0.40(+3.86%)
May 29, 2008
10.46
10.71
10.28
10.35
371,064
-0.20(-1.90%)
May 28, 2008
9.990
10.63
9.710
10.55
324,765
+0.56(+5.61%)
May 27, 2008
9.500
9.990
9.340
9.990
163,206
+0.55(+5.83%)
May 26, 2008
9.120
9.570
8.950
9.440
0
+0.00(+0.00%)
May 23, 2008
9.120
9.570
8.950
9.440
642,883
+0.29(+3.17%)
May 22, 2008
8.730
9.450
8.700
9.150
214,480
+0.30(+3.39%)
May 21, 2008
8.750
8.890
8.620
8.850
101,683
+0.09(+1.03%)
May 20, 2008
8.890
8.890
8.640
8.760
91,119
-0.13(-1.46%)
May 19, 2008
8.920
8.920
8.700
8.890
275,402
-0.13(-1.44%)
May 16, 2008
8.850
9.110
8.715
9.020
131,192
+0.16(+1.81%)
May 15, 2008
9.070
9.100
8.555
8.860
227,775
-0.16(-1.77%)
May 14, 2008
8.810
9.220
8.690
9.020
139,915
+0.23(+2.62%)
May 13, 2008
8.500
8.880
8.310
8.790
136,023
+0.29(+3.41%)
May 12, 2008
8.500
8.530
8.220
8.500
104,840
+0.06(+0.71%)
May 09, 2008
8.690
8.690
8.330
8.440
94,207
-0.30(-3.43%)
May 08, 2008
9.380
9.380
8.640
8.740
215,489
-0.69(-7.32%)
May 07, 2008
9.880
9.880
8.500
9.430
233,579
-0.59(-5.89%)
May 06, 2008
9.950
10.02
9.900
10.02
86,357
+0.03(+0.30%)
May 05, 2008
9.730
10.05
9.700
9.990
203,506
+0.16(+1.63%)
May 02, 2008
9.700
9.840
9.690
9.830
100,490
+0.09(+0.92%)
May 01, 2008
9.440
9.740
9.440
9.740
106,207
+0.33(+3.51%)
Apr 30, 2008
9.250
9.500
9.112
9.410
123,690
+0.16(+1.73%)
Apr 29, 2008
9.580
9.670
9.150
9.250
135,414
-0.33(-3.44%)
Apr 28, 2008
9.050
9.690
9.020
9.580
189,140
+0.47(+5.16%)
Apr 25, 2008
9.030
9.159
8.820
9.110
161,566
+0.08(+0.89%)
Apr 24, 2008
8.910
9.080
8.780
9.030
209,890
+0.26(+2.96%)
Apr 23, 2008
8.830
9.040
8.760
8.770
148,762
-0.02(-0.23%)
Apr 22, 2008
8.880
8.960
8.760
8.790
216,541
-0.09(-1.01%)
Apr 21, 2008
9.050
9.050
8.880
8.880
74,650
-0.11(-1.22%)
Apr 18, 2008
9.010
9.030
8.930
8.990
61,594
+0.11(+1.24%)
Apr 17, 2008
8.920
8.980
8.850
8.880
104,805
-0.02(-0.22%)
Apr 16, 2008
8.900
9.000
8.850
8.900
185,520
+0.03(+0.34%)
Apr 15, 2008
8.820
8.980
8.780
8.870
251,894
+0.10(+1.14%)
Apr 14, 2008
9.360
9.370
8.760
8.770
207,419
-0.70(-7.39%)
Apr 11, 2008
9.510
9.560
9.450
9.470
85,175
-0.12(-1.25%)
Apr 10, 2008
9.580
9.750
9.550
9.590
122,800
-0.04(-0.42%)
Apr 09, 2008
9.450
9.720
9.400
9.630
305,050
+0.16(+1.69%)
Apr 08, 2008
9.200
9.710
9.200
9.470
518,755
+0.17(+1.83%)
Apr 07, 2008
9.320
9.400
9.180
9.300
106,300
+0.08(+0.87%)
Apr 04, 2008
9.450
9.500
9.200
9.220
221,900
-0.24(-2.54%)
Apr 03, 2008
9.400
9.580
9.360
9.460
168,700
-0.04(-0.42%)
Apr 02, 2008
9.450
9.550
9.290
9.500
125,476
+0.05(+0.53%)
Apr 01, 2008
8.920
9.500
8.870
9.450
346,648
+0.53(+5.94%)
Mar 31, 2008
9.100
9.170
8.660
8.920
347,300
-0.03(-0.34%)
Mar 28, 2008
8.650
9.000
8.400
8.950
264,769
+0.42(+4.92%)
Mar 27, 2008
7.900
8.660
7.800
8.530
420,690
+0.68(+8.66%)
Mar 26, 2008
7.850
7.980
7.810
7.850
179,900
+0.09(+1.16%)
Mar 25, 2008
7.800
7.920
7.710
7.760
125,150
-0.03(-0.39%)
Mar 24, 2008
7.590
7.830
7.590
7.790
171,100
+0.28(+3.73%)
Mar 21, 2008
7.540
7.640
7.440
7.510
218,300
+0.00(+0.00%)
Mar 20, 2008
7.540
7.640
7.440
7.510
218,300
+0.07(+0.94%)
Mar 19, 2008
7.380
7.680
7.360
7.440
129,410
+0.14(+1.92%)
Mar 18, 2008
7.270
7.350
6.950
7.300
142,185
+0.23(+3.25%)
Mar 17, 2008
7.000
7.290
6.900
7.070
263,300
+0.03(+0.43%)
Mar 14, 2008
6.900
7.140
6.890
7.040
116,520
+0.14(+2.03%)
Mar 13, 2008
7.000
7.090
6.700
6.900
205,130
-0.21(-2.95%)
Mar 12, 2008
7.050
7.440
7.050
7.110
314,800
+0.06(+0.85%)
Mar 11, 2008
7.160
7.200
6.610
7.050
117,704
+0.05(+0.71%)
Mar 10, 2008
6.890
7.240
6.700
7.000
126,800
+0.11(+1.60%)
Mar 07, 2008
7.250
7.300
6.750
6.890
249,123
-0.02(-0.29%)
Mar 06, 2008
7.110
7.200
6.740
6.910
148,650
-0.24(-3.36%)
Mar 05, 2008
7.550
7.550
7.120
7.150
171,460
-0.46(-6.04%)
Mar 04, 2008
7.500
7.720
7.420
7.610
69,400
+0.04(+0.53%)
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
.