Emergent Biosolutions Inc (EBS)

USD 8.3

(-0.72%)

Historical Prices

Date Open High Low Close Volume
16 Jan, 2009 22.16 22.29 21.49 22.11 1.11 Million
15 Jan, 2009 20.82 22.26 20.79 22.03 909.02 Thousand
14 Jan, 2009 21.34 21.4 20.15 21.29 1.11 Million
13 Jan, 2009 21.0 21.95 19.98 21.56 1.04 Million
12 Jan, 2009 22.06 22.79 21.25 21.36 854.25 Thousand
09 Jan, 2009 20.78 23.05 18.9 22.4 2.53 Million
08 Jan, 2009 24.21 24.46 23.57 24.36 580.22 Thousand
07 Jan, 2009 23.61 24.55 23.47 24.18 739.7 Thousand
06 Jan, 2009 24.84 25.3 23.17 23.84 1.02 Million
05 Jan, 2009 23.61 24.91 22.77 24.8 817.53 Thousand