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 )

4.640 -0.080 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jan 31, 2008 7.920 8.000 7.420 7.460 124,880 -0.42(-5.33%)
Jan 30, 2008 8.000 8.050 7.770 7.880 99,700 -0.04(-0.51%)
Jan 29, 2008 7.330 8.120 7.290 7.920 176,200 +0.68(+9.39%)
Jan 28, 2008 7.100 7.660 7.100 7.240 98,100 +0.11(+1.54%)
Jan 25, 2008 7.490 7.730 7.000 7.130 125,900 -0.29(-3.91%)
Jan 24, 2008 7.180 7.530 7.070 7.420 108,600 +0.45(+6.46%)
Jan 23, 2008 6.510 7.000 6.200 6.970 148,950 +0.14(+2.05%)
Jan 22, 2008 7.110 7.110 6.500 6.830 249,252 -0.51(-6.95%)
Jan 21, 2008 7.800 7.800 7.250 7.340 0 +0.00(+0.00%)
Jan 18, 2008 7.800 7.800 7.250 7.340 138,600 -0.41(-5.29%)
Jan 17, 2008 7.400 7.820 7.124 7.750 108,180 +0.33(+4.45%)
Jan 16, 2008 7.750 7.990 7.360 7.420 163,900 -0.55(-6.90%)
Jan 15, 2008 7.910 8.150 7.670 7.970 159,750 -0.03(-0.38%)
Jan 14, 2008 7.700 8.050 7.700 8.000 234,525 +0.31(+4.03%)
Jan 11, 2008 8.300 8.300 7.300 7.690 238,727 -0.31(-3.87%)
Jan 10, 2008 7.240 8.170 7.240 8.000 597,461 +0.70(+9.59%)
Jan 09, 2008 7.010 7.620 7.010 7.300 412,733 +0.12(+1.67%)
Jan 08, 2008 6.800 7.320 6.800 7.180 697,862 +0.25(+3.61%)
Jan 07, 2008 5.600 7.310 5.600 6.930 1,667,361 +1.94(+38.88%)
Jan 04, 2008 5.000 5.340 4.930 4.990 161,300 -0.01(-0.20%)
Jan 03, 2008 5.140 5.220 4.970 5.000 83,800 -0.09(-1.77%)
Jan 02, 2008 5.010 5.230 4.980 5.090 63,000 +0.03(+0.59%)
Jan 01, 2008 5.100 5.230 5.010 5.060 127,026 +0.00(+0.00%)
Dec 31, 2007 5.100 5.230 5.010 5.060 127,026 -0.11(-2.13%)
Dec 28, 2007 5.240 5.380 5.060 5.170 73,800 -0.11(-2.08%)
Dec 27, 2007 5.350 5.400 5.200 5.280 64,300 -0.14(-2.58%)
Dec 26, 2007 5.290 5.430 5.290 5.420 61,600 +0.03(+0.56%)
Dec 24, 2007 4.770 5.390 4.770 5.390 101,920 +0.54(+11.13%)
Dec 21, 2007 4.730 4.880 4.660 4.850 205,700 +0.14(+2.97%)
Dec 20, 2007 4.810 4.910 4.640 4.710 137,500 -0.10(-2.08%)
Dec 19, 2007 5.020 5.030 4.790 4.810 171,200 -0.13(-2.63%)
Dec 18, 2007 4.870 5.030 4.810 4.940 125,000 +0.07(+1.44%)
Dec 17, 2007 5.050 5.070 4.780 4.870 300,400 -0.13(-2.60%)
Dec 14, 2007 5.050 5.150 4.990 5.000 85,800 -0.15(-2.91%)
Dec 13, 2007 5.200 5.240 5.060 5.150 80,300 -0.11(-2.09%)
Dec 12, 2007 5.360 5.490 5.210 5.260 63,000 +0.01(+0.19%)
Dec 11, 2007 5.380 5.590 5.150 5.250 87,000 -0.13(-2.42%)
Dec 10, 2007 5.350 5.590 5.310 5.380 94,900 -0.02(-0.37%)
Dec 07, 2007 5.310 5.430 5.230 5.400 99,900 +0.10(+1.89%)
Dec 06, 2007 5.060 5.300 5.060 5.300 47,600 +0.20(+3.92%)
Dec 05, 2007 5.280 5.300 5.070 5.100 74,300 -0.19(-3.59%)
Dec 04, 2007 5.470 5.470 5.110 5.290 93,500 -0.22(-3.99%)
Dec 03, 2007 5.690 5.690 5.400 5.510 195,820 -0.08(-1.43%)
Nov 30, 2007 5.210 5.650 4.990 5.590 264,800 +0.61(+12.25%)
Nov 29, 2007 5.060 5.060 4.970 4.980 112,800 -0.07(-1.39%)
Nov 28, 2007 5.000 5.270 5.000 5.050 184,280 +0.05(+1.00%)
Nov 27, 2007 4.810 5.020 4.640 5.000 171,200 +0.24(+5.04%)
Nov 26, 2007 5.320 5.400 4.760 4.760 172,250 -0.54(-10.19%)
Nov 23, 2007 5.250 5.650 5.110 5.300 167,100 +0.20(+3.92%)
Nov 21, 2007 4.940 5.320 4.940 5.100 292,700 +0.20(+4.08%)
Nov 20, 2007 5.020 5.240 4.800 4.900 231,685 -0.15(-2.97%)
Nov 19, 2007 5.000 5.170 4.950 5.050 221,200 -0.02(-0.39%)
Nov 16, 2007 4.790 5.190 4.790 5.070 318,700 +0.29(+6.07%)
Nov 15, 2007 5.240 5.240 4.400 4.780 622,340 -0.45(-8.60%)
Nov 14, 2007 6.080 6.080 5.170 5.230 316,500 -0.81(-13.41%)
Nov 13, 2007 6.250 6.340 6.000 6.040 181,900 -0.08(-1.31%)
Nov 12, 2007 6.230 6.520 6.120 6.120 219,516 -0.18(-2.86%)
Nov 09, 2007 6.940 6.940 6.090 6.300 316,600 -0.61(-8.83%)
Nov 08, 2007 8.300 8.300 6.550 6.910 296,900 -1.29(-15.73%)
Nov 07, 2007 8.350 8.740 8.150 8.200 223,300 -0.22(-2.61%)
Nov 06, 2007 8.920 8.920 8.320 8.420 271,500 -0.50(-5.61%)
Nov 05, 2007 9.750 9.750 8.700 8.920 220,000 -0.93(-9.44%)
Nov 02, 2007 10.48 10.49 9.720 9.850 281,800 -0.29(-2.86%)
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.