Emergent Biosolutions Inc (EBS)

USD 7.63

(-3.05%)

Historical Prices

Date Open High Low Close Volume
16 Jun, 2009 13.39 13.39 13.04 13.21 334.62 Thousand
15 Jun, 2009 13.51 13.63 13.08 13.35 421.89 Thousand
12 Jun, 2009 13.31 13.74 13.08 13.52 305.6 Thousand
11 Jun, 2009 13.24 14.13 13.18 13.33 811.5 Thousand
10 Jun, 2009 13.08 14.46 12.5 13.04 2.47 Million
09 Jun, 2009 12.95 13.03 12.69 12.97 327.68 Thousand
08 Jun, 2009 12.99 13.08 12.5 12.75 473.16 Thousand
05 Jun, 2009 12.27 13.01 12.11 12.93 784.35 Thousand
04 Jun, 2009 11.63 12.16 11.42 12.08 603.54 Thousand
03 Jun, 2009 11.24 11.81 11.02 11.69 834.96 Thousand