ALKS

Historical Stock Prices

$57.72
*  
1.56
2.78%
Get ALKS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ALKS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 56.21 57.79 56.17 57.72 330,806
12/24/2014 55.21 56.46 54.0945 56.16 231,039
12/23/2014 58.7 58.7 54.14 55.14 1,416,632
12/22/2014 58.33 59.25 57.49 58.8 669,226
12/19/2014 57.78 59 56.82 58.88 1,722,870
12/18/2014 56.93 57.71 56.17 57.68 530,588
12/17/2014 53.13 55.94 53.13 55.91 674,468
12/16/2014 53.07 54.51 52.29 52.34 575,061
12/15/2014 54.45 55.43 52.51 53.425 590,267
12/12/2014 55.11 55.8 54.38 54.41 532,619
12/11/2014 55.62 57.05 55.52 55.63 581,376
12/10/2014 56.63 56.79 55.3 55.41 664,304
12/09/2014 57.4 57.56 56.4 56.64 1,146,913
12/08/2014 58.28 59.69 57.77 58.5 602,075
12/05/2014 57.07 58.1296 56.64 57.51 417,816
12/04/2014 57.17 57.2899 56.33 56.71 681,254
12/03/2014 56.09 57.13 55.24 57.04 478,207
12/02/2014 55.15 56.17 54.795 56.05 784,566
12/01/2014 54.64 55.15 53.74 54.95 814,448
11/28/2014 55.02 56.08 54.68 55.02 387,987
11/26/2014 53.96 55.22 53.9 55.01 1,086,448
11/25/2014 56.25 56.25 53.36 54.17 1,186,078
11/24/2014 56.4 56.59 55.8102 55.9 823,841
11/21/2014 55.62 56.415 55.44 56.395 689,358
11/20/2014 54.33 55.4 53.6901 55.24 674,152
11/19/2014 53.53 55.65 53.32 54.26 1,134,751
11/18/2014 51.51 53.44 51.51 52.94 782,987
11/17/2014 51.42 52.7 51.12 51.64 422,698
11/14/2014 53.11 53.11 51.01 51.47 571,061
11/13/2014 53.06 53.38 52.39 53.22 833,638
11/12/2014 52.67 53.12 52.29 53 612,009
11/11/2014 52.36 53.6 52.07 52.87 1,287,482
11/10/2014 50.81 53 50.4055 52.64 939,802
11/07/2014 50.9 51.21 49.52 51 677,784
11/06/2014 49.75 51.66 49.68 51.03 531,744
11/05/2014 51.03 51.46 49.61 49.86 750,458
11/04/2014 50.47 51.33 50.18 50.36 630,640
11/03/2014 50.05 51.07 49.8901 50.88 668,237
10/31/2014 51.48 52.5 50.47 50.55 925,693
10/30/2014 49.4 51.435 48.15 51.29 1,077,650
10/29/2014 47.14 49.63 46.0501 49.61 1,742,339
10/28/2014 46.98 48.19 46.8355 47.62 1,146,065
10/27/2014 45.51 46.57 45.1 46.52 575,064
10/24/2014 45.57 46.39 45.27 45.91 760,917
10/23/2014 45 45.95 44.86 45.28 910,666
10/22/2014 44.28 44.79 43.38 44.66 716,686
10/21/2014 43.78 44.18 43.14 43.8 749,813
10/20/2014 42.88 43.94 42.83 43.17 596,323
10/17/2014 42.68 43.8 42.03 43.08 2,413,979
10/16/2014 40.15 42.726 40.12 41.95 1,132,668
10/15/2014 41.57 41.81 39.49 41.13 1,094,788
10/14/2014 40.59 42.5 39.5 42.5 1,760,908
10/13/2014 40.13 40.61 38.49 40.25 1,211,730
10/10/2014 41.34 41.999 40.22 40.23 681,366
10/09/2014 42.43 42.64 41.32 41.52 508,721
10/08/2014 41.08 42.48 40.74 42.42 652,678
10/07/2014 41.64 41.81 40.895 41.08 629,075
10/06/2014 42.13 42.41 41.53 41.91 592,747
10/03/2014 41.52 42.08 41.08 42 1,634,567
10/02/2014 41.24 41.46 39.8 41.08 1,119,123
10/01/2014 42.59 42.86 41.01 41.47 845,965
09/30/2014 43.76 43.85 42.61 42.87 712,539
09/29/2014 42.75 44.31 42.2601 43.75 657,079
09/26/2014 42.97 43.73 42.16 43.23 705,759
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?