Emergent Biosolutions Inc (EBS)

USD 8.21

(-0.85%)

Historical Prices

Date Open High Low Close Volume
29 May, 2009 10.07 10.33 10.01 10.33 173.63 Thousand
28 May, 2009 10.33 10.36 9.92 10.12 347.14 Thousand
27 May, 2009 10.28 10.47 10.23 10.27 281.51 Thousand
26 May, 2009 10.21 10.51 10.01 10.29 479.77 Thousand
22 May, 2009 10.72 10.72 10.07 10.35 413.94 Thousand
21 May, 2009 10.97 11.05 10.44 10.71 389.09 Thousand
20 May, 2009 11.4 11.63 10.96 11.02 357.24 Thousand
19 May, 2009 11.37 11.57 10.99 11.17 542.76 Thousand
18 May, 2009 11.4 11.48 11.01 11.42 920.15 Thousand
15 May, 2009 10.96 11.54 10.8 11.0 899.55 Thousand