Emergent Biosolutions Inc (EBS)

USD 8.26

(7.69%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2009 14.19 14.36 13.75 13.91 266.02 Thousand
26 Oct, 2009 14.09 14.25 13.84 14.19 202.03 Thousand
23 Oct, 2009 14.26 14.32 13.88 14.16 190.39 Thousand
22 Oct, 2009 13.99 14.46 13.97 14.26 140.34 Thousand
21 Oct, 2009 13.93 14.37 13.8 14.04 352.41 Thousand
20 Oct, 2009 14.73 14.81 13.89 13.92 502.38 Thousand
19 Oct, 2009 15.47 15.48 14.58 14.81 525.24 Thousand
16 Oct, 2009 16.07 16.14 15.27 15.39 367.85 Thousand
15 Oct, 2009 15.9 16.32 15.59 16.29 280.53 Thousand
14 Oct, 2009 16.21 16.33 15.9 16.31 205.66 Thousand