Emergent Biosolutions Inc (EBS)

USD 8.3

(-0.72%)

Historical Prices

Date Open High Low Close Volume
02 Feb, 2009 20.51 21.13 20.15 20.52 615.37 Thousand
30 Jan, 2009 21.15 21.4 20.33 20.71 584.29 Thousand
29 Jan, 2009 19.75 21.83 19.59 20.96 1.06 Million
28 Jan, 2009 21.39 21.39 19.71 20.01 921.44 Thousand
27 Jan, 2009 21.51 21.61 20.11 20.97 803.47 Thousand
26 Jan, 2009 21.73 22.04 20.88 21.44 560.4 Thousand
23 Jan, 2009 21.8 22.43 21.58 21.98 470.23 Thousand
22 Jan, 2009 22.61 22.61 21.68 21.92 372.95 Thousand
21 Jan, 2009 21.72 22.67 21.57 22.67 706.55 Thousand
20 Jan, 2009 21.59 22.3 21.55 21.58 682.69 Thousand