Emergent Biosolutions, Inc. Historical Stock Prices

EBS 
$30.9175
*  
0.4875
1.6%
Get EBS Alerts
*Delayed - data as of May 27, 2015 14:55 ET  -  Find a broker to begin trading EBS now
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

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:55  29.54  30.93  29  30.9175 262,462
05/26/2015 30.65 30.72 30.18 30.43 190,499
05/22/2015 31.07 31.32 30.675 30.8 171,012
05/21/2015 31.23 31.59 30.56 31.08 121,041
05/20/2015 31.49 31.54 30.86 31.39 172,873
05/19/2015 30.8 31.47 30.41 31.44 249,319
05/18/2015 30.67 31.16 30.445 30.91 282,592
05/15/2015 30.29 30.73 29.95 30.72 109,207
05/14/2015 30.04 30.43 29.39 30.25 190,104
05/13/2015 30.42 30.54 29.66 29.92 246,891
05/12/2015 30.64 30.64 29.88 30.3 395,149
05/11/2015 30.33 31.27 29.99 31.11 396,179
05/08/2015 31.195 31.52 29.26 30.29 524,906
05/07/2015 30.86 31.4 30.22 30.81 161,877
05/06/2015 30.83 31.198 30.03 30.9 165,640
05/05/2015 31.07 31.305 30.3 30.63 291,301
05/04/2015 30.74 31.75 30.74 31.08 264,177
05/01/2015 29.8 30.89 29.7 30.74 202,307
04/30/2015 30.06 30.59 29.31 29.69 324,846
04/29/2015 30.39 31.0199 29.905 30.29 190,851
04/28/2015 30.46 31.15 29.5 30.53 316,629
04/27/2015 30.79 31.33 29.7801 30.36 296,642
04/24/2015 30.83 31 30.5 30.61 134,418
04/23/2015 29.91 30.98 29.91 30.83 326,432
04/22/2015 30.08 30.425 29.5 29.84 189,665
04/21/2015 29.96 30.12 29.7 29.97 132,828
04/20/2015 29.59 29.9899 29.25 29.83 138,559
04/17/2015 29.96 29.96 29.15 29.49 148,640
04/16/2015 30.04 30.4 29.67 30.16 142,750
04/15/2015 30.21 30.52 29.75 30.15 217,593
04/14/2015 30.28 30.7 29.84 29.99 263,107
04/13/2015 29.24 30.32 29.24 30.25 295,852
04/10/2015 29.21 29.55 28.83 29.27 141,151
04/09/2015 28.81 29.34 28.33 29.05 332,796
04/08/2015 28.79 29.02 28.59 28.8 290,217
04/07/2015 29.05 29.73 28.74 28.82 250,590
04/06/2015 29.18 29.71 28.915 29.05 140,190
04/02/2015 29.4 29.87 29.15 29.32 253,754
04/01/2015 28.75 29.5 28.39 29.46 299,453
03/31/2015 29.09 29.25 28.4566 28.76 177,051
03/30/2015 28.82 29.47 28.75 29.18 216,321
03/27/2015 27.85 28.59 27.85 28.52 152,343
03/26/2015 27.61 28.43 26.83 27.85 329,812
03/25/2015 29.59 29.9399 27.54 27.61 438,439
03/24/2015 29.52 30.357 29.2 29.3 262,983
03/23/2015 29.64 29.87 28.69 29.26 296,835
03/20/2015 30.73 30.96 29.392 29.7 509,214
03/19/2015 29.75 30.64 29.42 30.47 373,060
03/18/2015 29.53 30 29.1 29.75 215,727
03/17/2015 29.48 29.67 28.85 29.54 344,533
03/16/2015 29.42 29.84 29.2501 29.65 321,805
03/13/2015 29.07 29.33 28.59 29.21 176,456
03/12/2015 28.72 29.23 27.92 29.15 271,619
03/11/2015 29.01 29.14 28.11 28.67 304,951
03/10/2015 28.75 29.2 28.4 28.99 311,240
03/09/2015 28.55 29.19 28.29 29 323,862
03/06/2015 28 29.34 26.36 28.42 1,207,272
03/05/2015 29.48 30 29.02 29.24 455,678
03/04/2015 28.83 29.995 28.61 29.48 382,005
03/03/2015 30 30.15 28.36 28.87 501,550
03/02/2015 29.92 30.42 29.7 30.1 217,763
02/27/2015 30.37 30.58 29.87 29.97 122,185
02/26/2015 30.41 30.5399 29.73 30.37 119,127
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?