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, 2008 13.52 13.52 12.71 13.47 238,060 +0.43(+3.30%)
Jul 30, 2008 13.44 13.50 12.60 13.04 218,625 +0.34(+2.68%)
Jul 29, 2008 12.70 12.75 12.00 12.70 195,919 +0.49(+4.01%)
Jul 28, 2008 13.13 13.13 12.03 12.21 174,388 -0.58(-4.53%)
Jul 25, 2008 13.10 13.11 12.61 12.79 237,020 -0.18(-1.39%)
Jul 24, 2008 12.99 13.10 12.66 12.97 220,084 +0.14(+1.09%)
Jul 23, 2008 11.87 12.86 11.50 12.83 119,807 +0.06(+0.47%)
Jul 22, 2008 12.29 12.77 12.29 12.77 137,796 +0.30(+2.41%)
Jul 21, 2008 12.69 12.69 12.45 12.47 139,685 -0.02(-0.16%)
Jul 18, 2008 12.60 12.60 12.27 12.49 160,839 +0.06(+0.48%)
Jul 17, 2008 12.59 12.69 12.17 12.43 255,893 +0.07(+0.57%)
Jul 16, 2008 12.06 12.44 11.99 12.36 319,647 +0.45(+3.78%)
Jul 15, 2008 12.10 12.19 11.80 11.91 201,240 -0.29(-2.38%)
Jul 14, 2008 12.23 12.31 12.02 12.20 260,955 +0.15(+1.24%)
Jul 11, 2008 11.76 12.15 11.67 12.05 171,658 +0.01(+0.08%)
Jul 10, 2008 11.18 12.06 10.92 12.04 244,437 +0.85(+7.60%)
Jul 09, 2008 11.92 12.15 10.80 11.19 342,040 -0.70(-5.89%)
Jul 08, 2008 10.99 12.00 10.89 11.89 637,868 +0.89(+8.09%)
Jul 07, 2008 10.45 11.00 10.31 11.00 232,054 +0.51(+4.86%)
Jul 04, 2008 10.64 10.65 10.25 10.49 53,885 +0.00(+0.00%)
Jul 03, 2008 10.64 10.65 10.25 10.49 53,885 -0.15(-1.41%)
Jul 02, 2008 10.22 10.64 10.22 10.64 202,651 +0.36(+3.50%)
Jul 01, 2008 9.720 10.29 9.720 10.28 196,906 +0.35(+3.52%)
Jun 30, 2008 10.14 10.35 9.930 9.930 169,768 -0.29(-2.84%)
Jun 27, 2008 10.40 10.41 9.730 10.22 1,140,899 -0.18(-1.73%)
Jun 26, 2008 10.45 10.64 10.21 10.40 319,036 -0.11(-1.05%)
Jun 25, 2008 9.940 10.74 9.720 10.51 136,864 +0.53(+5.31%)
Jun 24, 2008 9.550 10.04 9.550 9.980 196,686 +0.25(+2.57%)
Jun 23, 2008 10.18 10.33 9.690 9.730 175,348 -0.37(-3.66%)
Jun 20, 2008 11.08 11.08 10.02 10.10 234,456 -0.92(-8.35%)
Jun 19, 2008 11.14 11.14 10.72 11.02 99,425 -0.01(-0.09%)
Jun 18, 2008 10.35 11.08 10.29 11.03 146,336 +0.53(+5.05%)
Jun 17, 2008 10.50 10.58 10.31 10.50 172,793 +0.01(+0.10%)
Jun 16, 2008 10.70 10.71 10.30 10.49 314,078 -0.31(-2.87%)
Jun 13, 2008 10.58 10.96 10.42 10.80 243,480 +0.33(+3.15%)
Jun 12, 2008 10.22 10.73 10.21 10.47 199,765 +0.08(+0.77%)
Jun 11, 2008 10.34 10.52 10.29 10.39 206,071 +0.02(+0.19%)
Jun 10, 2008 10.30 10.51 9.880 10.37 181,778 -0.12(-1.14%)
Jun 09, 2008 10.51 10.93 10.34 10.49 278,777 -0.10(-0.94%)
Jun 06, 2008 10.62 10.70 10.38 10.59 152,490 -0.05(-0.47%)
Jun 05, 2008 10.39 10.69 10.20 10.64 128,225 +0.32(+3.10%)
Jun 04, 2008 9.950 10.33 9.750 10.32 120,650 +0.34(+3.41%)
Jun 03, 2008 10.62 10.62 9.950 9.980 156,248 -0.58(-5.49%)
Jun 02, 2008 10.75 10.75 9.940 10.56 260,821 -0.19(-1.77%)
May 30, 2008 10.28 10.75 10.28 10.75 105,494 +0.40(+3.86%)
May 29, 2008 10.46 10.71 10.28 10.35 371,064 -0.20(-1.90%)
May 28, 2008 9.990 10.63 9.710 10.55 324,765 +0.56(+5.61%)
May 27, 2008 9.500 9.990 9.340 9.990 163,206 +0.55(+5.83%)
May 26, 2008 9.120 9.570 8.950 9.440 0 +0.00(+0.00%)
May 23, 2008 9.120 9.570 8.950 9.440 642,883 +0.29(+3.17%)
May 22, 2008 8.730 9.450 8.700 9.150 214,480 +0.30(+3.39%)
May 21, 2008 8.750 8.890 8.620 8.850 101,683 +0.09(+1.03%)
May 20, 2008 8.890 8.890 8.640 8.760 91,119 -0.13(-1.46%)
May 19, 2008 8.920 8.920 8.700 8.890 275,402 -0.13(-1.44%)
May 16, 2008 8.850 9.110 8.715 9.020 131,192 +0.16(+1.81%)
May 15, 2008 9.070 9.100 8.555 8.860 227,775 -0.16(-1.77%)
May 14, 2008 8.810 9.220 8.690 9.020 139,915 +0.23(+2.62%)
May 13, 2008 8.500 8.880 8.310 8.790 136,023 +0.29(+3.41%)
May 12, 2008 8.500 8.530 8.220 8.500 104,840 +0.06(+0.71%)
May 09, 2008 8.690 8.690 8.330 8.440 94,207 -0.30(-3.43%)
May 08, 2008 9.380 9.380 8.640 8.740 215,489 -0.69(-7.32%)
May 07, 2008 9.880 9.880 8.500 9.430 233,579 -0.59(-5.89%)
May 06, 2008 9.950 10.02 9.900 10.02 86,357 +0.03(+0.30%)
May 05, 2008 9.730 10.05 9.700 9.990 203,506 +0.16(+1.63%)
May 02, 2008 9.700 9.840 9.690 9.830 100,490 +0.09(+0.92%)
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.