Emergent Biosolutions Inc (EBS)

USD 8.3

(-0.72%)

Historical Prices

Date Open High Low Close Volume
17 Mar, 2009 13.85 14.13 13.69 14.13 785.54 Thousand
16 Mar, 2009 15.79 15.79 14.03 14.05 751.52 Thousand
13 Mar, 2009 15.5 15.81 14.44 15.55 660.69 Thousand
12 Mar, 2009 15.58 16.02 14.97 15.35 1.09 Million
11 Mar, 2009 17.49 17.77 15.4 15.76 1.07 Million
10 Mar, 2009 18.08 18.82 17.41 17.46 672.65 Thousand
09 Mar, 2009 18.45 18.73 17.64 17.85 1.05 Million
06 Mar, 2009 16.77 18.9 16.77 18.8 1.56 Million
05 Mar, 2009 17.1 17.22 16.26 16.51 574.47 Thousand
04 Mar, 2009 17.22 17.55 16.91 17.24 431.08 Thousand