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 (%)
Aug 31, 2007
9.100
9.100
8.750
8.930
66,600
-0.06(-0.67%)
Aug 30, 2007
8.810
9.140
8.810
8.990
37,600
+0.10(+1.12%)
Aug 29, 2007
8.920
8.950
8.710
8.890
24,300
-0.04(-0.45%)
Aug 28, 2007
8.600
9.130
8.590
8.930
65,500
+0.26(+3.00%)
Aug 27, 2007
9.050
9.140
8.450
8.670
32,600
-0.32(-3.56%)
Aug 24, 2007
8.450
9.140
8.340
8.990
47,300
+0.46(+5.39%)
Aug 23, 2007
9.000
9.000
8.420
8.530
39,900
-0.43(-4.80%)
Aug 22, 2007
8.720
9.020
8.720
8.960
33,100
+0.31(+3.58%)
Aug 21, 2007
8.490
8.780
8.420
8.650
42,600
+0.24(+2.85%)
Aug 20, 2007
8.610
8.800
8.360
8.410
27,300
-0.12(-1.41%)
Aug 17, 2007
8.500
8.890
8.320
8.530
75,600
+0.46(+5.70%)
Aug 16, 2007
8.760
8.900
7.880
8.070
163,200
-0.83(-9.33%)
Aug 15, 2007
9.370
9.440
8.890
8.900
52,300
-0.56(-5.92%)
Aug 14, 2007
9.600
9.830
9.150
9.460
62,200
-0.01(-0.11%)
Aug 13, 2007
10.03
10.44
9.410
9.470
106,800
-0.41(-4.15%)
Aug 10, 2007
9.250
10.00
9.100
9.880
113,000
+0.45(+4.77%)
Aug 09, 2007
9.130
10.03
9.120
9.430
119,600
+0.40(+4.43%)
Aug 08, 2007
9.240
9.380
8.470
9.030
138,300
-0.26(-2.80%)
Aug 07, 2007
8.980
9.380
8.120
9.290
302,200
+0.54(+6.17%)
Aug 06, 2007
8.880
9.170
8.180
8.750
134,300
-0.10(-1.13%)
Aug 03, 2007
8.900
9.090
8.780
8.850
89,000
-0.24(-2.64%)
Aug 02, 2007
9.130
9.300
8.900
9.090
78,500
-0.06(-0.66%)
Aug 01, 2007
9.330
9.390
8.760
9.150
110,100
-0.14(-1.51%)
Jul 31, 2007
10.00
10.16
9.260
9.290
164,700
-0.56(-5.69%)
Jul 30, 2007
10.55
10.55
9.850
9.850
102,700
-0.70(-6.64%)
Jul 27, 2007
11.57
11.57
10.40
10.55
98,500
-1.17(-9.98%)
Jul 26, 2007
11.55
11.81
11.37
11.72
85,500
-0.03(-0.26%)
Jul 25, 2007
11.35
11.81
11.25
11.75
91,000
+0.46(+4.07%)
Jul 24, 2007
12.22
12.22
11.17
11.29
143,400
-1.06(-8.58%)
Jul 23, 2007
11.75
12.67
11.75
12.35
141,000
+0.52(+4.40%)
Jul 20, 2007
11.97
12.22
11.42
11.83
92,200
-0.17(-1.42%)
Jul 19, 2007
11.69
12.01
11.38
12.00
143,300
+0.52(+4.53%)
Jul 18, 2007
11.09
11.50
10.87
11.48
104,100
+0.25(+2.23%)
Jul 17, 2007
11.12
11.39
10.98
11.23
76,000
+0.22(+2.00%)
Jul 16, 2007
10.95
11.39
10.87
11.01
148,200
-0.09(-0.81%)
Jul 13, 2007
10.97
11.11
10.87
11.10
127,000
+0.15(+1.37%)
Jul 12, 2007
10.74
10.95
10.64
10.95
118,400
+0.25(+2.34%)
Jul 11, 2007
10.21
10.70
10.11
10.70
101,300
+0.44(+4.29%)
Jul 10, 2007
10.44
10.49
10.16
10.26
61,900
-0.13(-1.25%)
Jul 09, 2007
10.01
10.40
9.950
10.39
73,900
+0.34(+3.38%)
Jul 06, 2007
10.32
10.32
10.00
10.05
70,200
-0.26(-2.52%)
Jul 05, 2007
10.98
11.00
10.10
10.31
87,200
-0.65(-5.93%)
Jul 03, 2007
10.78
10.96
10.54
10.96
62,900
+0.17(+1.58%)
Jul 02, 2007
10.40
10.80
10.40
10.79
195,000
+0.49(+4.76%)
Jun 29, 2007
9.780
10.30
9.780
10.30
173,400
+0.51(+5.21%)
Jun 28, 2007
9.780
9.850
9.560
9.790
101,900
-0.03(-0.31%)
Jun 27, 2007
9.400
9.860
9.390
9.820
92,400
+0.43(+4.58%)
Jun 26, 2007
9.300
9.500
9.210
9.390
79,800
+0.18(+1.96%)
Jun 25, 2007
9.050
9.310
9.050
9.210
93,900
+0.31(+3.48%)
Jun 22, 2007
8.930
9.070
8.810
8.900
158,900
-0.06(-0.67%)
Jun 21, 2007
9.190
9.190
8.900
8.960
114,700
-0.24(-2.61%)
Jun 20, 2007
9.750
9.750
9.190
9.200
53,800
-0.56(-5.74%)
Jun 19, 2007
10.06
10.11
9.650
9.760
89,900
-0.30(-2.98%)
Jun 18, 2007
9.750
10.36
9.730
10.06
202,900
+0.57(+6.01%)
Jun 15, 2007
8.860
9.660
8.860
9.490
160,800
+0.65(+7.35%)
Jun 14, 2007
8.380
8.840
8.380
8.840
86,000
+0.41(+4.86%)
Jun 13, 2007
8.640
8.710
8.380
8.430
139,900
-0.21(-2.43%)
Jun 12, 2007
8.720
8.800
8.560
8.640
68,200
-0.14(-1.59%)
Jun 11, 2007
8.800
8.900
8.700
8.780
130,400
+0.11(+1.27%)
Jun 08, 2007
8.580
8.680
8.330
8.670
103,400
+0.09(+1.05%)
Jun 07, 2007
8.970
9.000
8.530
8.580
159,300
-0.49(-5.40%)
Jun 06, 2007
9.140
9.430
9.020
9.070
114,900
-0.16(-1.73%)
Jun 05, 2007
9.580
9.680
9.210
9.230
161,000
-0.34(-3.55%)
Jun 04, 2007
10.08
10.09
9.480
9.570
206,100
-0.50(-4.97%)
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
.