Emergent Biosolutions, Inc. Historical Stock Prices

EBS 
$22.6
*  
0.33
1.48%
Get EBS Alerts
*Delayed - data as of Jul. 29, 2014 14:15 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:15  22.26  22.75  22.25  22.60 101,339
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
06/13/2014 22.6 22.6 21.7 22.52 348,308
06/12/2014 22.31 22.65 22.02 22.57 320,461
06/11/2014 22.74 22.74 22.06 22.37 146,389
06/10/2014 22.51 22.92 22.37 22.87 159,993
06/09/2014 21.95 22.78 21.85 22.61 276,681
06/06/2014 22.33 22.41 21.82 22 238,405
06/05/2014 21.55 22.27 21.05 22.23 342,856
06/04/2014 21.29 21.67 20.97 21.45 155,990
06/03/2014 21.43 21.51 20.97 21.28 295,764
06/02/2014 21.69 21.85 21.11 21.52 133,618
05/30/2014 21.62 21.99 21.54 21.69 199,149
05/29/2014 21.81 21.97 21.51 21.68 137,119
05/28/2014 22.33 22.84 21.665 21.81 488,901
05/27/2014 21.24 22.43 21.23 22.36 439,920
05/23/2014 21.04 21.3 20.985 21.1 150,970
05/22/2014 20.39 21.27 20.39 21.06 275,265
05/21/2014 20.43 20.6599 20.28 20.44 203,104
05/20/2014 20.89 20.97 20.04 20.42 634,976
05/19/2014 20.71 21.26 20.71 20.96 278,169
05/16/2014 20.92 21.08 20.35 20.77 528,577
05/15/2014 21.27 21.655 20.43 20.9 526,016
05/14/2014 20.81 21.41 20.7 21.01 570,086
05/13/2014 21.55 21.7 20.84 20.9 868,629
05/12/2014 22.77 22.77 21.32 21.52 958,714
05/09/2014 22.19 22.98 21.75 22.73 1,334,462
05/08/2014 25.21 26.19 24.975 25.05 195,928
05/07/2014 25.67 25.86 24.85 25.41 533,072
05/06/2014 25.92 26.56 25.62 25.62 513,342
05/05/2014 25.99 26.22 25.54 25.92 326,097
05/02/2014 26.1 26.38 25.76 26.17 413,031
05/01/2014 26.41 26.71 25.55 26.02 393,292
04/30/2014 25.71 26.6 25.44 26.36 380,647
04/29/2014 25.11 26.12 24.9537 25.71 322,523
04/28/2014 24.86 25.64 24.32 25.03 288,076
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?