Home > Quotes > EBS > Historical Prices

Emergent Biosolutions, Inc. Historical Stock Prices

EBS 
$14.25
*  
0.04
  negative  
0.28%
Get EBS Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.28  14.50  14.14  14.25 172,873
05/22/2013 14.18 14.5 14.14 14.25 172,873
05/21/2013 14.31 14.3929 14.13 14.21 85,101
05/20/2013 14.49 14.63 14.18 14.34 206,681
05/17/2013 14.48 14.65 14.26 14.56 206,842
05/16/2013 14.31 14.43 14.22 14.43 106,681
05/15/2013 14.42 14.42 14.2 14.41 169,997
05/14/2013 14.35 14.435 14.29 14.42 149,764
05/13/2013 14.31 14.45 14.17 14.37 136,692
05/10/2013 14.27 14.49 14.14 14.4 107,691
05/09/2013 14.24 14.37 14.02 14.2 235,850
05/08/2013 14.01 14.18 13.99 14.18 240,382
05/07/2013 14.03 14.14 14 14.08 347,035
05/06/2013 14 14.09 13.88 14.05 266,521
05/03/2013 14.23 14.71 13.92 14 483,640
05/02/2013 14.86 15.1 14.6799 15.1 167,334
05/01/2013 15.25 15.25 14.73 14.74 199,081
04/30/2013 15.46 15.46 15.14 15.34 150,747
04/29/2013 15.66 15.66 15.39 15.45 381,402
04/26/2013 15.7 15.83 15.55 15.64 256,387
04/25/2013 15.5 15.89 15.36 15.73 260,346
04/24/2013 15.5 15.6 15.34 15.49 215,830
04/23/2013 15.31 15.44 15.07 15.43 186,129
04/22/2013 15.13 15.2492 14.94 15.23 239,567
04/19/2013 15.08 15.38 14.905 15.14 250,897
04/18/2013 15.05 15.18 14.806 15.07 417,123
04/17/2013 14.6 15.12 14.55 15.01 492,518
04/16/2013 14.53 14.76 14.32 14.73 245,037
04/15/2013 14.69 14.69 14.39 14.42 273,075
04/12/2013 14.5 14.84 14.46 14.8 349,549
04/11/2013 14.3 14.76 14.21 14.6 379,199
04/10/2013 13.44 13.865 13.3 13.76 245,466
04/09/2013 13.19 13.42 13.11 13.37 305,564
04/08/2013 13.28 13.28 13.04 13.2 244,910
04/05/2013 13.17 13.31 13.05 13.2 166,046
04/04/2013 13.09 13.47 13.02 13.41 262,875
04/03/2013 13.47 13.47 13.02 13.08 370,123
04/02/2013 13.68 13.71 13.45 13.48 143,936
04/01/2013 13.97 14.03 13.52 13.56 132,943
03/28/2013 13.99 14.21 13.97 13.98 145,743
03/27/2013 14.07 14.07 13.75 13.96 156,352
03/26/2013 14.07 14.34 14.01 14.14 296,376
03/25/2013 14.46 14.46 13.88 13.95 143,463
03/22/2013 14.4 14.41 14.22 14.37 133,206
03/21/2013 14.14 14.48 14.14 14.37 151,363
03/20/2013 14.42 14.53 14.17 14.25 154,607
03/19/2013 14.51 14.57 14.27 14.37 157,516
03/18/2013 14.86 14.86 14.45 14.51 132,702
03/15/2013 14.86 15.1 14.72 14.97 534,213
03/14/2013 14.53 14.87 14.53 14.85 241,564
03/13/2013 14.55 14.59 14.42 14.46 274,456
03/12/2013 14.65 14.65 14.4101 14.61 313,764
03/11/2013 15.49 15.49 14.61 14.67 230,086
03/08/2013 15.71 15.87 15.38 15.49 360,047
03/07/2013 15.19 15.32 15.13 15.22 233,517
03/06/2013 15.27 15.37 15.16 15.21 279,083
03/05/2013 15.52 15.565 15.18 15.25 275,084
03/04/2013 15.51 15.57 15.37 15.48 230,469
03/01/2013 15.42 15.66 15.31 15.6 308,188
02/28/2013 15.32 15.65 15.22 15.49 242,518
02/27/2013 15.3 15.44 15.16 15.29 328,172
02/26/2013 15.6 15.67 14.99 15.32 352,308
02/25/2013 15.76 15.93 15.48 15.51 181,625
02/22/2013 15.69 15.72 15.48 15.72 92,950
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.