Emergent Biosolutions, Inc. Historical Stock Prices

EBS 
$22.33
*  
0.31
1.41%
Get EBS Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading EBS now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.90  22.42  21.56  22.33 138,601
09/15/2014 22.19 22.19 21.55 22.02 203,895
09/12/2014 22.48 22.5 21.97 22.25 205,004
09/11/2014 22.51 22.59 22.15 22.53 208,516
09/10/2014 22.41 22.78 22.23 22.64 148,816
09/09/2014 22.58 22.6704 22.22 22.48 175,190
09/08/2014 22.86 23.05 22.23 22.66 356,427
09/05/2014 23.71 23.71 22.87 22.93 217,374
09/04/2014 24.49 24.51 23.71 23.81 122,445
09/03/2014 24.83 24.9 24.35 24.5 324,609
09/02/2014 25 25 24.465 24.74 180,900
08/29/2014 25 25.41 24.6325 24.9 161,417
08/28/2014 25.24 25.24 24.63 24.87 291,373
08/27/2014 24.9 25.01 24.54 24.9 232,102
08/26/2014 24.17 25.22 23.89 24.82 520,897
08/25/2014 23.91 24.35 23.735 24.16 152,452
08/22/2014 23.7 23.8599 23.35 23.75 123,244
08/21/2014 23.38 23.72 23.09 23.72 205,044
08/20/2014 24.51 24.8395 23.17 23.43 278,935
08/19/2014 23.15 23.46 23.02 23.44 136,168
08/18/2014 23.19 23.27 22.92 23.12 157,999
08/15/2014 23.39 23.43 22.62 22.97 156,861
08/14/2014 23.48 23.57 23.14 23.19 122,594
08/13/2014 22.98 23.77 22.866 23.46 156,776
08/12/2014 23.22 23.33 22.78 22.9 155,556
08/11/2014 22.67 23.56 22.6 23.35 145,952
08/08/2014 20.11 22.545 20.11 22.47 396,048
08/07/2014 23.5 23.5 22.57 22.86 211,748
08/06/2014 22.77 23.18 22.58 23.08 283,260
08/05/2014 22.54 22.87 22.28 22.86 233,019
08/04/2014 22.11 22.69 22.06 22.56 207,167
08/01/2014 22.02 22.195 21.42 22.03 198,932
07/31/2014 22.35 22.36 21.49 22 224,516
07/30/2014 22.59 22.99 22.31 22.63 197,377
07/29/2014 22.29 22.75 22.25 22.45 174,178
07/28/2014 22.81 22.82 22.24 22.27 150,601
07/25/2014 22.84 22.98 22.62 22.81 142,396
07/24/2014 23.36 23.42 22.85 22.94 111,339
07/23/2014 23.15 23.64 22.78 23.34 185,147
07/22/2014 22.67 23.2 22.67 23.03 116,146
07/21/2014 22.45 22.86 22.13 22.61 142,943
07/18/2014 22.3 22.66 22.19 22.58 277,267
07/17/2014 22.36 22.61 22.12 22.22 270,445
07/16/2014 22.37 22.63 21.97 22.49 185,062
07/15/2014 23.07 23.2499 22.16 22.22 276,382
07/14/2014 23.2 23.35 23.005 23.11 124,622
07/11/2014 22.84 22.99 22.74 22.97 135,385
07/10/2014 22.32 23.1 22.32 22.91 331,861
07/09/2014 23.23 23.34 22.75 23.15 180,264
07/08/2014 23.01 23.16 22.58 23.13 459,313
07/07/2014 23.52 23.52 22.93 23.06 231,164
07/03/2014 23.68 23.75 23.18 23.55 96,974
07/02/2014 23.66 23.93 23.46 23.64 118,694
07/01/2014 22.6 23.78 22.6 23.72 264,118
06/30/2014 22.59 22.788 22.16 22.46 202,996
06/27/2014 22.21 22.67 22.07 22.56 222,732
06/26/2014 22.61 22.61 22.08 22.32 194,037
06/25/2014 22.03 22.63 21.76 22.59 166,407
06/24/2014 22.31 22.68 21.97 22.07 190,924
06/23/2014 22.71 22.96 22.17 22.24 181,570
06/20/2014 22.98 23.09 22.5 22.76 519,420
06/19/2014 22.76 23.01 22.48 22.98 202,278
06/18/2014 22.35 22.77 21.845 22.73 500,195
06/17/2014 22.48 22.68 22.17 22.29 239,855
06/16/2014 22.48 22.71 22.08 22.5 152,725
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.

Research Brokers before you trade

Want to trade FX?