Emergent Biosolutions Inc (EBS)

USD 8.3

(-0.72%)

Historical Prices

Date Open High Low Close Volume
03 Mar, 2009 17.27 17.58 16.77 17.08 421.95 Thousand
02 Mar, 2009 17.94 18.24 17.03 17.23 772.97 Thousand
27 Feb, 2009 18.93 19.08 17.36 18.24 920.14 Thousand
26 Feb, 2009 20.24 20.57 19.29 19.4 559.79 Thousand
25 Feb, 2009 20.9 21.0 19.98 20.18 512.22 Thousand
24 Feb, 2009 19.88 20.96 19.88 20.89 527.78 Thousand
23 Feb, 2009 19.89 20.37 19.3 19.86 563.1 Thousand
20 Feb, 2009 19.85 20.25 19.73 19.85 557.29 Thousand
19 Feb, 2009 21.24 21.39 19.93 20.11 730.7 Thousand
18 Feb, 2009 23.04 23.3 21.01 21.14 654.51 Thousand