Emergent Biosolutions Inc (EBS)

USD 8.26

(7.69%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2009 16.45 16.45 15.8 16.06 276.59 Thousand
12 Oct, 2009 17.09 17.24 16.4 16.45 235.36 Thousand
09 Oct, 2009 16.41 16.62 16.31 16.54 168.51 Thousand
08 Oct, 2009 16.86 17.1 16.51 16.51 170.81 Thousand
07 Oct, 2009 16.81 16.98 16.41 16.59 152.58 Thousand
06 Oct, 2009 16.3 16.9 16.26 16.81 130.11 Thousand
05 Oct, 2009 16.06 16.52 15.96 16.29 193.2 Thousand
02 Oct, 2009 15.97 16.36 15.73 15.96 196.56 Thousand
01 Oct, 2009 16.68 16.81 15.9 16.0 227.16 Thousand
30 Sep, 2009 17.59 17.59 16.1 16.68 387.34 Thousand