Emergent Biosolutions Inc (EBS)

USD 8.3

(-0.72%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2008 21.47 23.02 21.47 22.71 654.5 Thousand
16 Dec, 2008 21.79 22.1 20.89 21.45 521.23 Thousand
15 Dec, 2008 23.36 23.41 20.87 21.22 503.55 Thousand
12 Dec, 2008 20.89 22.77 19.83 22.77 779.96 Thousand
11 Dec, 2008 23.85 24.08 21.83 22.15 629.24 Thousand
10 Dec, 2008 23.04 24.03 23.02 23.72 596.57 Thousand
09 Dec, 2008 23.58 24.28 22.43 22.45 765.21 Thousand
08 Dec, 2008 22.61 23.85 22.2 23.03 806.74 Thousand
05 Dec, 2008 20.57 21.74 19.38 21.59 1 Million
04 Dec, 2008 22.36 22.64 20.63 20.7 1.09 Million