Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

5.550 +0.280 (+5.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2007 10.00 10.16 9.260 9.290 164,700 -0.56(-5.69%)
Jul 30, 2007 10.55 10.55 9.850 9.850 102,700 -0.70(-6.64%)
Jul 27, 2007 11.57 11.57 10.40 10.55 98,500 -1.17(-9.98%)
Jul 26, 2007 11.55 11.81 11.37 11.72 85,500 -0.03(-0.26%)
Jul 25, 2007 11.35 11.81 11.25 11.75 91,000 +0.46(+4.07%)
Jul 24, 2007 12.22 12.22 11.17 11.29 143,400 -1.06(-8.58%)
Jul 23, 2007 11.75 12.67 11.75 12.35 141,000 +0.52(+4.40%)
Jul 20, 2007 11.97 12.22 11.42 11.83 92,200 -0.17(-1.42%)
Jul 19, 2007 11.69 12.01 11.38 12.00 143,300 +0.52(+4.53%)
Jul 18, 2007 11.09 11.50 10.87 11.48 104,100 +0.25(+2.23%)
Jul 17, 2007 11.12 11.39 10.98 11.23 76,000 +0.22(+2.00%)
Jul 16, 2007 10.95 11.39 10.87 11.01 148,200 -0.09(-0.81%)
Jul 13, 2007 10.97 11.11 10.87 11.10 127,000 +0.15(+1.37%)
Jul 12, 2007 10.74 10.95 10.64 10.95 118,400 +0.25(+2.34%)
Jul 11, 2007 10.21 10.70 10.11 10.70 101,300 +0.44(+4.29%)
Jul 10, 2007 10.44 10.49 10.16 10.26 61,900 -0.13(-1.25%)
Jul 09, 2007 10.01 10.40 9.950 10.39 73,900 +0.34(+3.38%)
Jul 06, 2007 10.32 10.32 10.00 10.05 70,200 -0.26(-2.52%)
Jul 05, 2007 10.98 11.00 10.10 10.31 87,200 -0.65(-5.93%)
Jul 03, 2007 10.78 10.96 10.54 10.96 62,900 +0.17(+1.58%)
Jul 02, 2007 10.40 10.80 10.40 10.79 195,000 +0.49(+4.76%)
Jun 29, 2007 9.780 10.30 9.780 10.30 173,400 +0.51(+5.21%)
Jun 28, 2007 9.780 9.850 9.560 9.790 101,900 -0.03(-0.31%)
Jun 27, 2007 9.400 9.860 9.390 9.820 92,400 +0.43(+4.58%)
Jun 26, 2007 9.300 9.500 9.210 9.390 79,800 +0.18(+1.96%)
Jun 25, 2007 9.050 9.310 9.050 9.210 93,900 +0.31(+3.48%)
Jun 22, 2007 8.930 9.070 8.810 8.900 158,900 -0.06(-0.67%)
Jun 21, 2007 9.190 9.190 8.900 8.960 114,700 -0.24(-2.61%)
Jun 20, 2007 9.750 9.750 9.190 9.200 53,800 -0.56(-5.74%)
Jun 19, 2007 10.06 10.11 9.650 9.760 89,900 -0.30(-2.98%)
Jun 18, 2007 9.750 10.36 9.730 10.06 202,900 +0.57(+6.01%)
Jun 15, 2007 8.860 9.660 8.860 9.490 160,800 +0.65(+7.35%)
Jun 14, 2007 8.380 8.840 8.380 8.840 86,000 +0.41(+4.86%)
Jun 13, 2007 8.640 8.710 8.380 8.430 139,900 -0.21(-2.43%)
Jun 12, 2007 8.720 8.800 8.560 8.640 68,200 -0.14(-1.59%)
Jun 11, 2007 8.800 8.900 8.700 8.780 130,400 +0.11(+1.27%)
Jun 08, 2007 8.580 8.680 8.330 8.670 103,400 +0.09(+1.05%)
Jun 07, 2007 8.970 9.000 8.530 8.580 159,300 -0.49(-5.40%)
Jun 06, 2007 9.140 9.430 9.020 9.070 114,900 -0.16(-1.73%)
Jun 05, 2007 9.580 9.680 9.210 9.230 161,000 -0.34(-3.55%)
Jun 04, 2007 10.08 10.09 9.480 9.570 206,100 -0.50(-4.97%)
Jun 01, 2007 10.01 10.22 9.980 10.07 74,800 +0.06(+0.60%)
May 31, 2007 10.10 10.26 10.00 10.01 114,700 -0.11(-1.09%)
May 30, 2007 10.40 10.45 10.10 10.12 98,900 -0.35(-3.34%)
May 29, 2007 11.25 11.29 10.40 10.47 103,100 -0.78(-6.93%)
May 25, 2007 10.94 11.28 10.89 11.25 39,400 +0.33(+3.02%)
May 24, 2007 11.25 11.30 10.87 10.92 62,000 -0.25(-2.24%)
May 23, 2007 11.45 11.87 11.16 11.17 41,700 -0.24(-2.10%)
May 22, 2007 10.80 11.46 10.75 11.41 33,200 +0.69(+6.44%)
May 21, 2007 10.54 10.75 10.45 10.72 27,400 +0.22(+2.10%)
May 18, 2007 10.48 10.59 10.24 10.50 48,900 +0.00(+0.00%)
May 17, 2007 10.39 10.75 10.31 10.50 53,200 +0.21(+2.04%)
May 16, 2007 10.55 10.62 10.19 10.29 82,200 -0.36(-3.38%)
May 15, 2007 11.25 11.45 10.57 10.65 59,300 -0.56(-5.00%)
May 14, 2007 10.77 11.31 10.62 11.21 64,700 +0.54(+5.06%)
May 11, 2007 11.10 11.20 10.43 10.67 113,800 -0.63(-5.58%)
May 10, 2007 12.30 12.30 11.01 11.30 102,600 -1.01(-8.20%)
May 09, 2007 11.50 12.49 11.36 12.31 85,600 -0.71(-5.45%)
May 08, 2007 13.05 13.15 12.90 13.02 54,200 -0.10(-0.76%)
May 07, 2007 13.50 13.50 13.11 13.12 122,400 -0.38(-2.81%)
May 04, 2007 13.39 13.68 13.39 13.50 43,200 +0.19(+1.43%)
May 03, 2007 13.60 13.68 13.28 13.31 71,800 -0.23(-1.70%)
May 02, 2007 13.67 13.68 13.41 13.54 54,500 -0.05(-0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.