Emergent Biosolutions Inc (EBS)

USD 8.3

(-0.72%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2008 17.18 18.13 16.37 16.49 822.02 Thousand
20 Oct, 2008 16.14 17.29 15.44 17.28 880.32 Thousand
17 Oct, 2008 15.9 16.81 15.64 15.66 1.27 Million
16 Oct, 2008 14.54 15.78 14.12 15.73 784.54 Thousand
15 Oct, 2008 14.2 15.02 14.05 14.44 770.76 Thousand
14 Oct, 2008 13.41 14.44 12.92 14.17 1.12 Million
13 Oct, 2008 13.05 13.46 12.67 12.92 369.21 Thousand
10 Oct, 2008 10.95 12.83 10.84 12.67 451.68 Thousand
09 Oct, 2008 12.57 13.35 11.7 11.7 235.35 Thousand
08 Oct, 2008 12.26 12.84 11.63 12.58 346.66 Thousand