ALKS

Historical Stock Prices

$43.24
*  
0.10
0.23%
Get ALKS Alerts
*Delayed - data as of Aug. 22, 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 for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 43.08 43.34 42.54 43.24 507,782
08/21/2014 44.29 44.29 42.8 43.14 622,953
08/20/2014 43.78 44.36 43.57 44.12 450,057
08/19/2014 44.06 46.08 43.81 44.04 562,668
08/18/2014 43.59 44.4 43.13 43.99 836,213
08/15/2014 43.53 43.795 42.24 42.95 857,876
08/14/2014 42.21 43.95 42 43.41 1,169,808
08/13/2014 41.71 42.32 41.02 42.31 798,732
08/12/2014 41.71 42.13 41.26 41.54 718,384
08/11/2014 42.19 42.19 41.41 41.78 681,747
08/08/2014 42.02 42.11 41.5 41.91 519,542
08/07/2014 42.31 42.41 41.54 41.81 626,386
08/06/2014 42.39 42.98 41.7 41.99 1,158,939
08/05/2014 42.72 43.73 42.68 43.25 920,154
08/04/2014 43 43.41 42.27 42.81 915,160
08/01/2014 42.53 43.83 42.39 42.97 1,259,816
07/31/2014 43.02 44.7 42.3 42.76 2,298,051
07/30/2014 45.29 46.47 44.99 46.32 1,212,893
07/29/2014 44.35 45.2 44.12 44.69 586,358
07/28/2014 45.12 45.4 43.83 44.11 579,255
07/25/2014 45.19 45.89 44.76 44.94 399,288
07/24/2014 46.07 46.09 44.98 45.71 630,191
07/23/2014 45.62 46.44 45.41 46.21 527,399
07/22/2014 46.16 46.5 45.09 45.42 541,707
07/21/2014 45.88 46.04 45 45.91 384,940
07/18/2014 44.45 46.25 44.18 46.15 757,719
07/17/2014 45.03 45.365 44.16 44.39 926,843
07/16/2014 46.85 47.23 45.11 45.25 894,232
07/15/2014 48.61 48.61 46.54 46.8 689,290
07/14/2014 48.69 49.02 47.94 48.4 511,917
07/11/2014 47.77 48.45 47.26 48.38 374,217
07/10/2014 47.74 48.69 47.49 47.8 519,521
07/09/2014 48.47 48.85 46.77 48.71 655,521
07/08/2014 49.21 49.21 47.34 47.94 605,254
07/07/2014 50.51 50.96 48.88 49.15 566,481
07/03/2014 51.69 51.83 50.69 50.97 472,538
07/02/2014 51.86 52.5 51.01 51.52 713,950
07/01/2014 50.57 51.83 50.45 51.75 539,629
06/30/2014 50.54 50.75 49.72 50.33 683,175
06/27/2014 50.04 50.95 49.15 50.94 1,974,429
06/26/2014 50.21 50.58 49.56 50.1 270,005
06/25/2014 50.05 50.8399 49.595 50.42 821,590
06/24/2014 50.07 51.39 50.02 50.54 746,056
06/23/2014 51.03 51.81 50.39 50.5 674,753
06/20/2014 48.25 51.775 48.17 50.88 2,464,035
06/19/2014 47.36 48.23 46.65 48.13 818,718
06/18/2014 47.66 48 46.27 47.23 662,874
06/17/2014 47.34 47.72 46.8 47 486,615
06/16/2014 46.4 47.72 46.13 47.31 598,829
06/13/2014 46.65 46.88 45.73 46.38 730,899
06/12/2014 47.26 47.29 46.46 46.65 647,490
06/11/2014 47.87 48.28 46.73 47.79 861,796
06/10/2014 48.33 48.84 47.775 48.37 450,765
06/09/2014 48.4 48.525 47.65 48.32 679,791
06/06/2014 47.57 48.9 47.17 48.38 833,169
06/05/2014 47.46 47.68 46.7205 47.54 353,513
06/04/2014 46.77 47.63 46.26 47.28 390,490
06/03/2014 45.97 47.145 45.59 47.07 449,473
06/02/2014 45.18 46.58 44.92 46.56 496,132
05/30/2014 45.87 46.66 45.17 45.81 917,839
05/29/2014 46.05 46.46 45.79 46.08 424,658
05/28/2014 46.56 46.75 45.37 45.74 708,249
05/27/2014 45.66 47.5 45.65 46.75 743,153
05/23/2014 45.08 45.87 45.01 45.59 374,500
05/22/2014 44.17 45.78 44.0601 45.21 538,469
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?