Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
EMERGENT BIOSOLUTIONS, Inc. Add to My Watchlist (NYSE: EBS) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     EMERGENT 14.23 +0.04 (+0.28%) 70,040
Historical Data for EBS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 13.84 14.36 13.75 70,040 14.23 +0.04   +0.28%
11/26/09 14.24 14.36 14.00 108,178 14.19 0.00   0.00%
11/25/09 14.24 14.36 14.00 108,178 14.19 -0.07   -0.49%
11/24/09 13.94 14.26 13.94 211,174 14.26 +0.28   +2.00%
11/23/09 13.91 14.09 13.88 346,773 13.98 +0.19   +1.38%
11/20/09 13.82 13.83 13.50 182,188 13.79 -0.04   -0.29%
11/19/09 13.75 14.05 13.57 315,941 13.83 -0.18   -1.28%
11/18/09 14.00 14.18 13.94 205,977 14.01 -0.07   -0.50%
11/17/09 14.11 14.20 13.93 164,016 14.08 -0.03   -0.21%
11/16/09 13.68 14.14 13.59 357,511 14.11 +0.63   +4.67%
11/13/09 14.89 14.89 13.44 934,504 13.48 -1.38   -9.29%
11/12/09 15.19 15.24 14.81 132,733 14.86 -0.39   -2.56%
11/11/09 15.46 15.76 15.11 208,287 15.25 -0.16   -1.04%
11/10/09 15.20 15.71 15.16 372,499 15.41 -0.14   -0.90%
11/09/09 15.78 15.99 15.28 2,246,803 15.55 -0.11   -0.70%
11/06/09 14.97 15.66 14.51 481,278 15.66 +0.14   +0.90%
11/05/09 15.67 15.67 15.39 233,241 15.52 -0.02   -0.13%
11/04/09 15.88 16.13 15.48 297,915 15.54 -0.19   -1.21%
11/03/09 15.30 15.84 15.19 532,017 15.73 +1.14   +7.81%
11/02/09 14.45 14.80 14.32 176,900 14.59 +0.17   +1.18%
10/30/09 14.40 14.87 14.11 214,085 14.42 -0.45   -3.03%
10/29/09 14.11 15.15 14.11 289,757 14.87 +0.77   +5.46%
10/28/09 14.66 14.72 14.04 274,147 14.10 -0.63   -4.28%
10/27/09 15.02 15.20 14.56 266,025 14.73 -0.29   -1.93%
10/26/09 14.92 15.09 14.65 202,032 15.02 +0.03   +0.20%
10/23/09 14.90 15.01 14.70 190,392 14.99 -0.11   -0.73%
10/22/09 14.81 15.31 14.79 140,346 15.10 +0.23   +1.55%
10/21/09 14.75 15.21 14.61 352,411 14.87 +0.13   +0.88%
10/20/09 14.85 15.09 14.71 502,388 14.74 -0.94   -5.99%
10/19/09 16.38 16.39 15.44 525,149 15.68 -0.61   -3.74%
10/16/09 17.02 17.09 16.17 367,853 16.29 -0.96   -5.57%
10/15/09 16.84 17.28 16.51 280,536 17.25 -0.02   -0.12%
10/14/09 17.16 17.29 16.84 205,669 17.27 +0.27   +1.59%
10/13/09 17.42 17.42 16.73 276,397 17.00 -0.42   -2.41%
10/12/09 17.84 18.25 17.36 235,365 17.42 -0.09   -0.51%
10/09/09 17.38 17.60 17.27 162,153 17.51 +0.03   +0.17%
10/08/09 17.85 18.11 17.48 170,813 17.48 -0.09   -0.51%
10/07/09 17.80 17.98 17.37 152,585 17.57 -0.23   -1.29%
10/06/09 17.26 17.89 17.22 130,116 17.80 +0.55   +3.19%
10/05/09 17.00 17.49 16.90 193,204 17.25 +0.35   +2.07%
10/02/09 16.91 17.32 16.66 196,563 16.90 -0.04   -0.24%
10/01/09 17.66 17.80 16.84 227,064 16.94 -0.72   -4.08%
09/30/09 18.62 18.62 17.05 387,341 17.66 -0.07   -0.39%
09/29/09 18.21 18.21 17.70 123,132 17.73 -0.25   -1.40%
09/28/09 18.33 18.50 17.93 164,832 17.98 -0.43   -2.33%
09/25/09 18.06 18.41 18.00 162,638 18.41 +0.41   +2.28%
09/24/09 18.18 18.29 17.52 223,618 18.00 -0.18   -0.99%
09/23/09 18.17 19.00 18.10 276,871 18.18 -0.17   -0.93%
09/22/09 19.02 19.10 17.55 563,685 18.35 -0.87   -4.53%
09/21/09 19.16 19.54 19.02 184,769 19.22 +0.02   +0.10%
09/18/09 19.60 19.65 19.20 185,485 19.20 -0.46   -2.34%
09/17/09 19.89 19.95 19.53 139,087 19.66 -0.18   -0.91%
09/16/09 19.76 19.92 19.54 221,543 19.84 +0.08   +0.40%
09/15/09 19.84 19.88 19.33 281,089 19.76 +0.47   +2.44%
09/14/09 19.19 19.48 19.09 180,236 19.29 -0.03   -0.16%
09/11/09 19.35 19.54 19.10 200,342 19.32 -0.05   -0.26%
09/10/09 19.66 19.73 18.54 258,250 19.37 -0.12   -0.62%
09/09/09 18.14 19.60 17.97 688,635 19.49 +1.91   +10.86%
09/08/09 17.85 18.02 17.50 138,936 17.58 -0.26   -1.46%
09/07/09 17.54 18.09 17.28 296,857 17.84 0.00   0.00%
09/04/09 17.54 18.09 17.28 296,857 17.84 +0.30   +1.71%
09/03/09 18.32 18.37 17.24 222,969 17.54 -0.53   -2.93%
09/02/09 17.94 18.43 17.82 259,375 18.07 +0.16   +0.89%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend