Emergent Biosolutions Inc (EBS)

USD 7.58

(-1.17%)

Historical Prices

Date Open High Low Close Volume
13 Aug, 2009 16.37 16.55 16.24 16.45 199.05 Thousand
12 Aug, 2009 15.82 16.5 15.31 16.38 370.44 Thousand
11 Aug, 2009 16.2 16.64 15.67 15.97 350.3 Thousand
10 Aug, 2009 15.39 16.42 15.34 16.41 467.86 Thousand
07 Aug, 2009 13.87 15.81 13.86 15.31 1.16 Million
06 Aug, 2009 13.78 13.84 12.77 13.16 304.21 Thousand
05 Aug, 2009 13.74 13.87 13.46 13.7 75.83 Thousand
04 Aug, 2009 13.56 13.92 13.39 13.71 249.86 Thousand
03 Aug, 2009 13.58 13.67 13.18 13.57 197.13 Thousand
31 Jul, 2009 13.69 14.01 13.37 13.56 174.4 Thousand