Emergent Biosolutions, Inc. Historical Stock Prices

EBS 
$25.01
*  
0.43
 negative 
1.69%
Get EBS Alerts
*Delayed - data as of Apr. 21, 2014 12:24 ET 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    EBS Real Time
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:24  25.48  25.8499  24.90  25.01 92,200
04/17/2014 25.14 25.85 24.8 25.44 416,808
04/16/2014 23.91 25.25 23.82 25.1 548,794
04/15/2014 23.22 24 22.51 23.69 536,911
04/14/2014 23.44 23.84 22.4451 23.08 345,183
04/11/2014 23.31 23.8 22.98 23.2 682,970
04/10/2014 24.55 24.77 23.52 23.66 471,443
04/09/2014 24.29 24.79 24.22 24.55 581,656
04/08/2014 24.26 24.6 23.75 24.28 317,417
04/07/2014 23.65 24.38 23.12 24.26 577,066
04/04/2014 25.16 25.16 23.46 23.66 469,384
04/03/2014 25.88 25.965 24.62 25.01 443,924
04/02/2014 25.9 26 25.48 25.9 296,576
04/01/2014 25.45 25.84 25.05 25.75 449,344
03/31/2014 24.46 25.31 24.3 25.27 417,591
03/28/2014 25.08 25.45 24.14 24.35 244,667
03/27/2014 25.22 25.22 24.26 25.07 339,541
03/26/2014 25.25 25.69 24.83 25.23 290,273
03/25/2014 25.82 26.11 24.77 25.14 282,817
03/24/2014 26.43 26.58 25.11 25.77 435,790
03/21/2014 27.52 27.52 26.23 26.42 856,281
03/20/2014 27.37 27.74 27 27.44 318,643
03/19/2014 27.48 27.71 26.98 27.44 326,860
03/18/2014 27.07 27.72 26.9 27.39 706,726
03/17/2014 27.13 27.36 26.98 27.03 393,660
03/14/2014 26.97 27.34 26.1 27.04 326,722
03/13/2014 27.33 27.42 26.47 27.06 270,303
03/12/2014 26.95 27.81 26.58 27.35 230,870
03/11/2014 27.76 27.86 26.7 27.15 697,033
03/10/2014 27.54 28.48 27.52 28.09 379,942
03/07/2014 27 27.96 26.36 27.77 1,096,707
03/06/2014 25.48 26.19 25.46 25.57 646,595
03/05/2014 25.22 25.55 24.85 25.46 284,078
03/04/2014 25.11 25.68 25.06 25.16 331,156
03/03/2014 24.5 25.34 24.4 24.77 299,314
02/28/2014 25.7 25.8 24.43 24.74 183,419
02/27/2014 25.61 25.79 25.12 25.66 202,833
02/26/2014 25.63 25.97 25.51 25.7 163,952
02/25/2014 25.64 25.8825 25.42 25.65 216,330
02/24/2014 25.62 26 25.52 25.57 343,463
02/21/2014 25.64 25.94 25.3101 25.55 219,594
02/20/2014 24.9 25.56 24.5 25.47 226,070
02/19/2014 25.26 25.295 24.8 24.87 124,829
02/18/2014 24.7 25.54 24.69 25.32 298,642
02/14/2014 24.8 25 24.399 24.7 210,271
02/13/2014 24.9 25.18 24.53 24.89 164,461
02/12/2014 24.51 25.31 24.35 25.17 474,003
02/11/2014 24.58 25.06 24.21 24.42 371,964
02/10/2014 23.99 24.56 23.73 24.51 186,098
02/07/2014 23.83 24.27 23.27 24 249,612
02/06/2014 23.67 24.25 23.58 23.64 287,608
02/05/2014 24.12 24.24 23.05 23.56 605,102
02/04/2014 23.93 24.4665 23.93 24.27 343,012
02/03/2014 23.91 24 23.5 23.81 440,766
01/31/2014 23.43 24.11 23.27 23.93 325,969
01/30/2014 23.39 23.86 22.92 23.77 718,228
01/29/2014 23 23.3 22.66 23.18 223,412
01/28/2014 22.99 23.55 22.85 23.24 528,642
01/27/2014 22.84 23.23 21.72 22.85 1,112,453
01/24/2014 23.71 23.9 22.6 22.85 1,625,198
01/23/2014 26 26 23.37 23.55 1,866,041
01/22/2014 26.21 26.5 26.16 26.41 165,054
01/21/2014 26.37 26.5 25.95 26.23 239,841
01/17/2014 26 26.7058 26 26.14 143,092
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 your brokers before you trade


Want to trade FX?