Emergent Biosolutions Inc (EBS)

USD 7.58

(-1.17%)

Historical Prices

Date Open High Low Close Volume
16 Jul, 2009 11.8 12.47 11.73 12.34 266.86 Thousand
15 Jul, 2009 11.74 11.87 11.53 11.8 401.87 Thousand
14 Jul, 2009 11.82 11.9 11.42 11.69 277.74 Thousand
13 Jul, 2009 12.25 12.33 11.74 11.82 211.01 Thousand
10 Jul, 2009 12.04 12.29 11.48 12.28 231 Thousand
09 Jul, 2009 12.07 12.18 11.81 12.0 232.43 Thousand
08 Jul, 2009 12.6 12.69 11.71 12.14 329.58 Thousand
07 Jul, 2009 13.01 13.01 12.52 12.57 178.78 Thousand
06 Jul, 2009 13.03 13.25 12.84 13.01 185.52 Thousand
02 Jul, 2009 12.76 13.41 12.39 13.13 325.49 Thousand