Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

9.060 -0.540 (-5.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 91.48 94.00 91.44 92.91 409,677 +2.61(+2.89%)
Mar 30, 2021 92.32 93.46 90.00 90.30 820,137 -2.53(-2.73%)
Mar 29, 2021 94.30 94.89 92.18 92.83 281,495 -1.70(-1.80%)
Mar 26, 2021 94.26 95.58 92.44 94.53 297,600 +0.65(+0.69%)
Mar 25, 2021 90.00 94.04 89.86 93.88 465,064 +3.03(+3.34%)
Mar 24, 2021 93.49 94.61 90.55 90.85 354,040 -2.33(-2.50%)
Mar 23, 2021 94.53 95.44 92.70 93.18 575,165 -1.85(-1.95%)
Mar 22, 2021 92.11 96.03 91.61 95.03 512,183 +4.05(+4.45%)
Mar 19, 2021 88.84 91.20 88.30 90.98 1,268,800 +2.69(+3.05%)
Mar 18, 2021 90.31 91.98 88.00 88.29 375,583 -3.36(-3.67%)
Mar 17, 2021 91.55 92.82 89.78 91.65 501,292 -1.38(-1.48%)
Mar 16, 2021 91.91 94.99 91.12 93.03 450,077 +1.19(+1.30%)
Mar 15, 2021 90.82 93.24 90.23 91.84 451,816 +1.65(+1.83%)
Mar 12, 2021 90.93 91.30 88.54 90.19 561,100 -1.71(-1.86%)
Mar 11, 2021 91.79 94.88 91.29 91.90 573,811 +2.27(+2.53%)
Mar 10, 2021 89.15 90.46 88.60 89.63 520,427 +2.64(+3.03%)
Mar 09, 2021 87.66 90.33 86.62 86.99 813,880 +0.76(+0.88%)
Mar 08, 2021 90.70 92.08 86.17 86.23 846,581 -6.08(-6.59%)
Mar 05, 2021 92.60 92.99 86.16 92.31 726,400 +1.44(+1.58%)
Mar 04, 2021 93.36 94.80 88.91 90.87 755,265 -3.86(-4.07%)
Mar 03, 2021 98.87 101.23 94.37 94.73 843,650 -4.57(-4.60%)
Mar 02, 2021 102.46 102.88 98.91 99.30 588,213 -2.90(-2.84%)
Mar 01, 2021 98.78 102.30 98.01 102.20 737,220 +6.20(+6.46%)
Feb 26, 2021 97.50 98.68 92.86 96.00 548,900 -1.15(-1.18%)
Feb 25, 2021 98.45 101.41 96.39 97.15 509,001 -1.65(-1.67%)
Feb 24, 2021 98.00 99.15 96.29 98.80 563,812 +5.31(+5.68%)
Feb 23, 2021 93.26 93.95 89.14 93.49 1,311,658 -4.25(-4.35%)
Feb 22, 2021 101.51 103.49 97.18 97.74 1,266,832 -5.30(-5.14%)
Feb 19, 2021 106.98 110.00 102.05 103.04 2,119,100 -14.02(-11.98%)
Feb 18, 2021 120.31 121.41 115.71 117.06 334,787 -5.45(-4.45%)
Feb 17, 2021 121.60 123.91 118.74 122.51 316,858 -0.72(-0.58%)
Feb 16, 2021 125.89 127.20 122.33 123.23 326,627 -1.96(-1.57%)
Feb 12, 2021 123.56 125.57 122.64 125.19 333,300 +1.32(+1.07%)
Feb 11, 2021 121.01 124.13 120.10 123.87 472,929 +3.95(+3.29%)
Feb 10, 2021 119.50 122.00 117.01 119.92 376,268 +0.48(+0.40%)
Feb 09, 2021 123.00 126.15 118.20 119.44 633,384 -4.01(-3.25%)
Feb 08, 2021 118.25 124.00 118.01 123.45 648,517 +5.90(+5.02%)
Feb 05, 2021 117.71 117.75 113.93 117.55 434,400 +1.12(+0.96%)
Feb 04, 2021 117.36 118.54 113.69 116.43 526,698 -1.55(-1.31%)
Feb 03, 2021 116.79 119.04 114.85 117.98 674,969 +1.19(+1.02%)
Feb 02, 2021 117.00 117.97 113.41 116.79 443,664 +1.00(+0.86%)
Feb 01, 2021 108.00 117.93 108.00 115.79 667,414 +8.94(+8.37%)
Jan 29, 2021 109.00 109.60 106.05 106.85 438,500 -1.64(-1.51%)
Jan 28, 2021 107.89 111.90 107.31 108.49 436,058 +1.26(+1.18%)
Jan 27, 2021 107.80 108.79 104.46 107.23 501,801 -2.14(-1.96%)
Jan 26, 2021 107.61 112.61 106.75 109.37 496,126 +3.00(+2.82%)
Jan 25, 2021 107.12 107.13 104.26 106.37 513,624 -0.75(-0.70%)
Jan 22, 2021 108.85 109.34 106.00 107.12 429,600 -2.94(-2.67%)
Jan 21, 2021 107.75 110.37 105.85 110.06 500,953 +2.19(+2.03%)
Jan 20, 2021 107.00 110.00 106.17 107.87 513,161 +1.00(+0.94%)
Jan 19, 2021 108.00 109.89 106.25 106.87 474,089 +0.58(+0.55%)
Jan 15, 2021 105.01 107.92 104.51 106.29 518,800 +0.30(+0.28%)
Jan 14, 2021 108.24 109.45 105.25 105.99 884,525 -1.66(-1.54%)
Jan 13, 2021 104.32 110.65 104.00 107.65 777,676 +4.27(+4.13%)
Jan 12, 2021 101.90 104.13 101.58 103.38 577,156 +4.49(+4.54%)
Jan 11, 2021 102.10 102.10 97.54 98.89 406,130 +1.66(+1.71%)
Jan 08, 2021 97.08 100.17 95.00 97.23 512,800 -3.54(-3.51%)
Jan 07, 2021 98.52 102.10 97.78 100.77 395,667 +2.80(+2.86%)
Jan 06, 2021 95.68 100.14 94.36 97.97 608,723 +0.98(+1.01%)
Jan 05, 2021 93.01 97.85 93.01 96.99 489,304 +3.89(+4.18%)
Jan 04, 2021 89.88 93.73 89.60 93.10 406,363 +3.50(+3.91%)
Dec 31, 2020 89.60 89.60 89.60 312,296 -3.10(-3.34%)
Dec 30, 2020 92.39 93.34 91.63 92.70 312,296 +2.56(+2.84%)
Dec 29, 2020 92.77 92.85 89.60 90.14 387,913 -2.02(-2.19%)
Dec 28, 2020 94.54 94.54 91.22 92.16 372,234 -1.68(-1.79%)
Dec 24, 2020 95.06 96.33 93.39 93.84 176,200 -1.22(-1.28%)
Dec 23, 2020 95.73 95.77 92.67 95.06 464,366 -0.71(-0.74%)
Dec 22, 2020 94.86 96.50 94.23 95.77 558,050 +1.96(+2.09%)
Dec 21, 2020 93.77 95.37 91.51 93.81 655,278 -2.56(-2.66%)
Dec 18, 2020 95.08 97.34 94.30 96.37 1,531,500 +1.36(+1.43%)
Dec 17, 2020 91.30 95.07 88.44 95.01 856,374 +4.05(+4.45%)
Dec 16, 2020 89.99 94.45 87.07 90.96 1,317,742 +1.67(+1.87%)
Dec 15, 2020 86.75 89.48 85.88 89.29 544,296 +2.54(+2.93%)
Dec 14, 2020 84.28 87.70 84.28 86.75 477,984 +3.07(+3.67%)
Dec 11, 2020 83.06 84.47 82.29 83.68 389,600 +0.31(+0.37%)
Dec 10, 2020 81.48 83.43 80.29 83.37 449,224 +2.23(+2.75%)
Dec 09, 2020 86.00 86.68 79.65 81.14 634,259 -4.47(-5.22%)
Dec 08, 2020 82.57 86.63 82.38 85.61 593,160 +3.45(+4.20%)
Dec 07, 2020 83.46 84.90 82.00 82.16 480,543 -0.63(-0.76%)
Dec 04, 2020 82.00 84.17 82.00 82.79 443,200 +0.34(+0.41%)
Dec 03, 2020 84.00 85.46 82.29 82.45 463,783 +0.50(+0.61%)
Dec 02, 2020 82.15 82.53 80.83 81.95 394,718 -0.47(-0.57%)
Dec 01, 2020 82.74 83.83 81.62 82.42 492,921 +0.49(+0.60%)
Nov 30, 2020 83.26 84.31 81.75 81.93 501,470 -0.90(-1.09%)
Nov 27, 2020 80.76 82.98 80.68 82.83 276,500 +2.42(+3.01%)
Nov 25, 2020 79.66 81.75 78.88 80.41 515,800 +1.24(+1.57%)
Nov 24, 2020 80.21 80.83 77.93 79.17 673,518 -0.50(-0.63%)
Nov 23, 2020 82.87 83.77 77.73 79.67 690,425 -2.99(-3.62%)
Nov 20, 2020 80.29 83.00 80.29 82.66 500,600 +2.10(+2.61%)
Nov 19, 2020 80.76 83.29 80.25 80.56 481,886 -0.16(-0.20%)
Nov 18, 2020 86.32 86.32 80.49 80.72 689,936 -4.59(-5.38%)
Nov 17, 2020 87.35 88.80 84.36 85.31 521,667 -1.41(-1.63%)
Nov 16, 2020 87.00 87.32 83.53 86.72 588,666 -0.03(-0.03%)
Nov 13, 2020 86.45 87.55 84.99 86.75 585,500 +1.37(+1.60%)
Nov 12, 2020 88.01 91.41 84.72 85.38 953,266 -3.04(-3.44%)
Nov 11, 2020 89.41 89.99 88.01 88.42 397,873 +0.83(+0.95%)
Nov 10, 2020 90.00 90.12 86.68 87.59 568,764 -2.10(-2.34%)
Nov 09, 2020 98.00 98.49 89.66 89.69 726,292 -2.61(-2.83%)
Nov 06, 2020 93.74 95.45 90.25 92.30 779,400 -4.70(-4.85%)
Nov 05, 2020 99.19 99.19 96.02 97.00 550,686 -1.31(-1.33%)
Nov 04, 2020 93.36 99.83 93.36 98.31 605,915 +5.52(+5.95%)
Nov 03, 2020 91.33 93.31 89.92 92.79 416,085 +1.69(+1.86%)
Nov 02, 2020 90.37 91.74 88.57 91.10 459,857 +1.13(+1.26%)
Oct 30, 2020 90.32 91.03 88.45 89.97 405,700 -0.80(-0.88%)
Oct 29, 2020 91.84 92.49 88.81 90.77 388,271 -0.50(-0.55%)
Oct 28, 2020 93.56 95.55 90.37 91.27 475,799 -3.62(-3.81%)
Oct 27, 2020 95.71 96.50 94.13 94.89 358,216 -0.40(-0.42%)
Oct 26, 2020 96.00 97.26 93.90 95.29 380,322 -0.82(-0.85%)
Oct 23, 2020 97.63 100.49 95.89 96.11 806,200 -1.54(-1.58%)
Oct 22, 2020 93.13 98.19 93.05 97.65 464,857 +4.61(+4.95%)
Oct 21, 2020 96.12 97.26 92.97 93.04 658,028 -3.67(-3.79%)
Oct 20, 2020 95.97 98.36 93.77 96.71 621,620 +0.74(+0.77%)
Oct 19, 2020 98.00 99.33 95.62 95.97 377,281 -2.91(-2.94%)
Oct 16, 2020 100.00 100.00 98.18 98.88 354,300 -0.67(-0.67%)
Oct 15, 2020 96.00 99.71 95.26 99.55 511,676 +1.82(+1.86%)
Oct 14, 2020 98.50 99.87 96.00 97.73 790,482 +1.47(+1.53%)
Oct 13, 2020 98.27 101.63 92.91 96.26 3,493,111 -15.21(-13.64%)
Oct 12, 2020 110.60 111.57 107.49 111.47 475,427 +1.96(+1.79%)
Oct 09, 2020 110.41 110.99 106.50 109.51 253,900 -0.90(-0.82%)
Oct 08, 2020 110.01 110.77 107.23 110.41 299,575 +1.69(+1.55%)
Oct 07, 2020 113.14 114.78 107.24 108.72 776,833 -2.59(-2.33%)
Oct 06, 2020 106.83 115.97 106.83 111.31 963,944 +4.77(+4.48%)
Oct 05, 2020 101.88 106.08 101.15 106.54 385,251 +6.26(+6.24%)
Oct 02, 2020 103.14 104.18 99.29 100.28 421,500 -5.61(-5.30%)
Oct 01, 2020 103.94 106.01 103.20 105.89 307,099 +2.56(+2.48%)
Sep 30, 2020 104.11 105.37 102.63 103.33 419,205 -1.01(-0.97%)
Sep 29, 2020 103.29 105.00 102.20 104.34 328,354 +0.70(+0.68%)
Sep 28, 2020 102.28 103.80 101.18 103.64 404,275 +2.01(+1.98%)
Sep 25, 2020 98.86 101.89 98.32 101.63 259,400 +2.52(+2.54%)
Sep 24, 2020 100.03 100.49 97.68 99.11 338,056 -3.12(-3.05%)
Sep 23, 2020 100.31 103.40 98.90 102.23 630,657 +1.48(+1.47%)
Sep 22, 2020 100.32 101.31 97.31 100.75 504,861 +0.75(+0.75%)
Sep 21, 2020 98.98 100.51 97.30 100.00 616,366 -0.59(-0.59%)
Sep 18, 2020 103.41 103.41 97.51 100.59 1,396,500 -1.04(-1.02%)
Sep 17, 2020 100.00 102.22 99.02 101.63 327,732 -0.71(-0.69%)
Sep 16, 2020 103.39 103.93 101.43 102.34 437,614 -0.42(-0.41%)
Sep 15, 2020 105.00 106.71 102.21 102.76 436,302 -1.41(-1.35%)
Sep 14, 2020 99.72 104.28 99.72 104.17 685,537 +6.09(+6.21%)
Sep 11, 2020 100.40 104.32 98.08 98.08 907,000 -0.92(-0.93%)
Sep 10, 2020 104.00 104.49 98.92 99.00 639,808 -5.00(-4.81%)
Sep 09, 2020 104.00 107.73 99.93 104.00 954,576 -0.21(-0.20%)
Sep 08, 2020 103.32 107.05 101.36 104.21 531,424 -0.57(-0.54%)
Sep 04, 2020 106.55 107.45 98.01 104.78 589,600 -2.19(-2.05%)
Sep 03, 2020 111.50 111.50 106.26 106.97 408,122 -4.54(-4.07%)
Sep 02, 2020 109.68 111.81 108.11 111.51 595,505 +0.67(+0.60%)
Sep 01, 2020 114.05 114.49 108.70 110.84 682,909 -3.21(-2.81%)
Aug 31, 2020 117.72 118.00 113.17 114.05 721,303 -3.54(-3.01%)
Aug 28, 2020 118.59 120.47 117.07 117.59 384,800 -0.78(-0.66%)
Aug 27, 2020 123.76 124.00 115.70 118.37 866,667 -5.36(-4.33%)
Aug 26, 2020 124.00 124.60 122.31 123.73 418,500 +0.14(+0.11%)
Aug 25, 2020 125.00 126.00 122.00 123.59 579,820 -1.96(-1.56%)
Aug 24, 2020 131.46 131.82 125.15 125.55 450,441 -2.49(-1.94%)
Aug 21, 2020 130.59 131.26 127.46 128.04 404,000 -3.08(-2.35%)
Aug 20, 2020 129.32 131.67 127.69 131.12 301,716 -0.66(-0.50%)
Aug 19, 2020 129.92 133.66 129.47 131.78 396,046 +1.86(+1.43%)
Aug 18, 2020 132.90 132.92 126.02 129.92 1,011,512 -3.47(-2.60%)
Aug 17, 2020 133.54 135.63 132.47 133.39 541,173 -0.03(-0.02%)
Aug 14, 2020 134.90 136.02 131.60 133.42 793,000 -1.52(-1.13%)
Aug 13, 2020 131.99 135.98 131.07 134.94 1,081,714 +2.54(+1.92%)
Aug 12, 2020 122.36 131.19 122.33 132.40 783,348 +10.07(+8.23%)
Aug 11, 2020 128.56 128.91 121.19 122.33 1,252,426 -7.86(-6.04%)
Aug 10, 2020 130.27 130.55 123.71 130.19 970,600 -0.47(-0.36%)
Aug 07, 2020 126.77 131.00 126.61 130.66 792,500 +3.70(+2.91%)
Aug 06, 2020 135.00 137.61 125.00 126.96 1,287,055 -7.50(-5.58%)
Aug 05, 2020 129.18 136.39 128.20 134.46 1,415,994 +11.83(+9.65%)
Aug 04, 2020 120.24 126.18 119.21 122.63 1,357,732 +4.63(+3.92%)
Aug 03, 2020 111.68 119.63 111.48 118.00 1,250,724 +6.76(+6.08%)
Jul 31, 2020 103.63 114.13 103.63 111.24 1,834,400 +14.22(+14.66%)
Jul 30, 2020 93.08 97.02 92.60 97.02 639,544 +2.79(+2.96%)
Jul 29, 2020 94.00 94.66 92.33 94.23 610,994 +1.73(+1.87%)
Jul 28, 2020 95.00 95.72 91.53 92.50 785,370 -2.28(-2.41%)
Jul 27, 2020 90.57 94.99 90.35 94.78 902,194 +4.91(+5.46%)
Jul 24, 2020 88.92 91.00 86.30 89.87 1,369,100 +0.90(+1.01%)
Jul 23, 2020 93.34 93.62 88.32 88.97 9,626,836 -5.01(-5.33%)
Jul 22, 2020 95.70 96.89 93.01 93.98 1,316,911 -0.16(-0.17%)
Jul 21, 2020 95.87 96.32 90.01 94.14 2,152,475 -7.92(-7.76%)
Jul 20, 2020 107.09 107.16 99.15 102.06 929,076 -2.14(-2.05%)
Jul 17, 2020 99.92 106.73 99.61 104.20 1,119,300 +4.73(+4.76%)
Jul 16, 2020 98.17 99.63 95.61 99.47 590,515 +1.31(+1.33%)
Jul 15, 2020 98.21 101.34 97.62 98.16 623,235 +1.50(+1.55%)
Jul 14, 2020 92.35 96.98 92.00 96.66 508,765 +5.33(+5.84%)
Jul 13, 2020 94.81 97.09 91.08 91.33 460,633 -2.90(-3.08%)
Jul 10, 2020 94.48 94.98 91.88 94.23 527,400 -0.25(-0.26%)
Jul 09, 2020 95.50 96.52 92.88 94.48 468,759 +0.07(+0.07%)
Jul 08, 2020 91.20 94.96 91.11 94.41 865,765 +4.94(+5.52%)
Jul 07, 2020 86.24 89.99 86.20 89.47 607,443 +3.70(+4.31%)
Jul 06, 2020 86.00 88.80 84.75 85.77 604,445 +1.69(+2.01%)
Jul 02, 2020 83.52 84.88 82.24 84.08 362,200 +2.17(+2.65%)
Jul 01, 2020 79.45 82.72 79.25 81.91 447,099 +2.83(+3.58%)
Jun 30, 2020 75.67 79.16 75.46 79.08 658,661 +3.65(+4.84%)
Jun 29, 2020 76.00 76.00 73.64 75.43 643,619 +0.15(+0.20%)
Jun 26, 2020 76.25 76.55 74.67 75.28 818,500 -0.82(-1.08%)
Jun 25, 2020 72.70 76.52 72.30 76.10 861,679 +2.95(+4.03%)
Jun 24, 2020 74.90 75.47 73.08 73.15 586,891 -1.20(-1.61%)
Jun 23, 2020 73.69 76.00 73.31 74.35 614,148 +1.24(+1.70%)
Jun 22, 2020 72.00 73.15 69.56 73.11 510,726 +1.23(+1.71%)
Jun 19, 2020 70.48 72.22 70.28 71.88 928,900 +1.83(+2.61%)
Jun 18, 2020 70.00 71.39 69.66 70.05 447,182 +0.10(+0.14%)
Jun 17, 2020 70.67 71.74 69.68 69.95 342,601 -0.24(-0.34%)
Jun 16, 2020 73.03 73.27 69.70 70.19 587,607 -0.88(-1.24%)
Jun 15, 2020 68.16 71.13 67.37 71.07 542,659 +2.29(+3.33%)
Jun 12, 2020 70.00 70.81 66.69 68.78 794,300 +0.67(+0.98%)
Jun 11, 2020 71.24 72.40 68.00 68.11 931,952 -3.11(-4.37%)
Jun 10, 2020 69.95 72.17 69.62 71.22 870,477 +1.79(+2.58%)
Jun 09, 2020 69.00 72.06 68.28 69.43 1,064,977 +0.74(+1.08%)
Jun 08, 2020 75.02 75.80 68.24 68.69 2,627,046 -18.22(-20.96%)
Jun 05, 2020 84.62 87.81 83.65 86.91 546,600 +2.09(+2.46%)
Jun 04, 2020 86.02 88.53 83.95 84.82 585,195 -1.53(-1.77%)
Jun 03, 2020 89.10 89.48 85.60 86.35 547,600 -2.95(-3.30%)
Jun 02, 2020 89.55 89.87 86.78 89.30 681,561 +0.01(+0.01%)
Jun 01, 2020 88.00 93.58 87.80 89.29 1,153,060 +5.80(+6.95%)
May 29, 2020 82.00 83.63 81.06 83.49 493,100 +1.51(+1.84%)
May 28, 2020 84.13 84.37 81.84 81.98 405,591 -2.15(-2.56%)
May 27, 2020 83.38 84.20 78.49 84.13 785,264 +0.12(+0.14%)
May 26, 2020 86.00 86.33 83.00 84.01 399,029 -0.58(-0.69%)
May 22, 2020 82.50 84.65 82.19 84.59 279,300 +2.10(+2.55%)
May 21, 2020 88.12 88.12 82.40 82.49 422,163 -6.10(-6.89%)
May 20, 2020 87.70 89.49 86.64 88.59 528,882 +2.15(+2.49%)
May 19, 2020 89.37 89.56 86.26 86.44 408,827 -3.08(-3.44%)
May 18, 2020 86.44 89.90 85.74 89.52 675,184 +6.17(+7.40%)
May 15, 2020 80.83 83.44 79.66 83.35 461,000 +2.51(+3.10%)
May 14, 2020 80.90 80.90 78.28 80.84 393,860 -0.30(-0.37%)
May 13, 2020 82.40 84.86 79.61 81.14 635,953 -0.33(-0.41%)
May 12, 2020 87.00 90.00 81.22 81.47 760,727 -3.08(-3.64%)
May 11, 2020 81.21 85.59 80.70 84.55 502,774 +3.82(+4.73%)
May 08, 2020 79.53 82.26 79.13 80.73 388,100 +1.48(+1.87%)
May 07, 2020 79.74 80.42 78.05 79.25 398,088 -0.23(-0.29%)
May 06, 2020 79.50 81.57 78.71 79.48 374,951 -0.03(-0.04%)
May 05, 2020 80.76 81.50 78.88 79.51 503,914 +0.01(+0.01%)
May 04, 2020 78.50 79.65 76.00 79.50 602,378 +0.80(+1.02%)
May 01, 2020 76.67 79.00 73.47 78.70 784,200 +4.75(+6.42%)
Apr 30, 2020 74.00 75.74 73.12 73.95 483,825 +0.00(+0.00%)
Apr 29, 2020 77.59 77.82 72.10 73.95 705,420 -1.46(-1.94%)
Apr 28, 2020 82.00 82.00 74.84 75.41 610,522 -3.17(-4.03%)
Apr 27, 2020 78.00 83.01 76.15 78.58 1,388,906 +5.28(+7.20%)
Apr 24, 2020 72.00 74.00 70.74 73.30 1,539,500 +6.73(+10.11%)
Apr 23, 2020 67.16 70.41 66.40 66.57 358,409 -0.03(-0.05%)
Apr 22, 2020 67.89 68.91 66.25 66.60 277,080 -0.36(-0.54%)
Apr 21, 2020 68.90 69.66 66.01 66.96 285,730 -3.24(-4.62%)
Apr 20, 2020 66.63 70.91 66.51 70.20 431,891 +3.04(+4.53%)
Apr 17, 2020 65.00 67.39 64.04 67.16 450,000 +3.60(+5.66%)
Apr 16, 2020 62.02 63.94 61.66 63.56 494,360 +0.98(+1.57%)
Apr 15, 2020 62.18 63.48 60.46 62.58 301,023 -0.91(-1.43%)
Apr 14, 2020 63.00 63.99 62.08 63.49 378,949 +1.47(+2.37%)
Apr 13, 2020 62.75 63.76 61.56 62.02 233,270 -0.62(-0.99%)
Apr 09, 2020 63.47 64.42 60.52 62.64 280,000 +0.71(+1.15%)
Apr 08, 2020 60.22 63.16 59.32 61.93 312,026 +2.75(+4.65%)
Apr 07, 2020 63.48 63.48 58.46 59.18 554,569 -2.16(-3.52%)
Apr 06, 2020 60.00 61.43 58.85 61.34 457,079 +3.68(+6.38%)
Apr 03, 2020 56.13 58.77 55.90 57.66 363,000 +0.63(+1.10%)
Apr 02, 2020 53.71 57.36 53.35 57.03 375,120 +2.70(+4.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.