ALKS

Historical Stock Prices

$63.07
*  
1.70
2.62%
Get ALKS Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 64.88 64.88 62.89 63.07 1,107,236
07/01/2015 64.9 65.65 64.39 64.77 923,938
06/30/2015 63.7 64.64 62.812 64.34 1,423,614
06/29/2015 64.58 65.49 62.76 62.92 756,973
06/26/2015 65.55 65.9 64.4101 65.75 1,195,691
06/25/2015 65.96 66.37 64.9 65.16 745,879
06/24/2015 66.97 66.97 65.51 65.66 613,809
06/23/2015 67.51 67.88 66.29 66.99 732,595
06/22/2015 67.14 68.19 66.12 67 1,171,452
06/19/2015 64.19 68.23 63.89 66.86 4,752,637
06/18/2015 64.49 65.24 63.47 63.93 1,179,616
06/17/2015 64.64 65.89 62.21 63.91 2,371,470
06/16/2015 58.9 65.28 58.375 64.52 4,076,949
06/15/2015 58.26 58.95 57.97 58.59 442,649
06/12/2015 59.53 60.05 58.48 58.67 459,562
06/11/2015 58.82 60.03 58.2836 60.03 835,974
06/10/2015 58.27 58.89 57.0901 58.41 1,024,960
06/09/2015 60.08 60.725 57.9 58.25 850,928
06/08/2015 61.23 61.95 60.08 60.35 910,647
06/05/2015 61.02 61.56 59.93 61.21 417,407
06/04/2015 60.8 62.07 60.37 60.84 856,347
06/03/2015 61.26 61.73 60.58 61.23 711,502
06/02/2015 60.34 61.81 59.725 61.03 842,430
06/01/2015 57.4 60.96 57.4 60.33 641,002
05/29/2015 59.59 62.1394 59.33 61.1 1,075,454
05/28/2015 60.12 60.86 59.38 59.92 507,120
05/27/2015 60.17 60.8 59.69 60.57 682,521
05/26/2015 60.49 61 59 59.815 752,969
05/22/2015 61.11 61.94 60.75 61.35 595,982
05/21/2015 62.5 62.99 61.06 61.8 685,630
05/20/2015 62.41 62.98 61.23 62.1 770,677
05/19/2015 60.64 63.04 60.64 62.75 1,325,442
05/18/2015 59.77 61.17 59.5 60.47 866,401
05/15/2015 56.37 60.4 56.37 60 704,954
05/14/2015 58.74 60.02 57.32 60 879,242
05/13/2015 58.89 59.73 58.06 58.51 800,301
05/12/2015 59.27 60.25 58.46 58.73 933,082
05/11/2015 59.21 60.37 59.07 59.51 1,243,862
05/08/2015 57.51 60.57 57.51 59.25 1,667,783
05/07/2015 55.84 56.86 55.16 56.73 977,428
05/06/2015 55.87 56.95 54.94 55.8 937,821
05/05/2015 57.27 57.27 55.43 55.74 1,253,798
05/04/2015 59.1 60.24 56.8 57.61 1,612,986
05/01/2015 55.79 59.17 55.42 59.1 1,685,195
04/30/2015 57.93 58.7299 54.54 55.37 1,495,288
04/29/2015 57.16 58.315 56.44 57.3 1,661,787
04/28/2015 58.39 59.99 56.17 57.16 1,406,035
04/27/2015 62.96 63.02 57.89 58.15 1,597,926
04/24/2015 63.45 63.87 62.2 62.26 524,127
04/23/2015 62.35 63.6 62.15 63.45 896,222
04/22/2015 62.84 63.71 62.28 62.6 546,411
04/21/2015 61.85 63 61.345 62.84 646,975
04/20/2015 63.07 63.09 61.1055 61.7 621,232
04/17/2015 63.09 63.9 62.09 62.79 1,603,797
04/16/2015 62.65 64.1 62.26 63.68 646,694
04/15/2015 62.71 63.4 62.02 62.83 1,110,283
04/14/2015 64.34 65.37 62.1 62.62 1,018,599
04/13/2015 63.73 65.37 63.64 64.57 1,160,848
04/10/2015 62.67 63.87 62.28 63.52 987,753
04/09/2015 63.19 63.975 61.51 62.56 949,987
04/08/2015 60.61 63.29 60.14 63.2 1,457,114
04/07/2015 61.43 62.05 60.11 60.72 1,106,497
04/06/2015 60.13 61.47 59.915 60.09 1,926,850
04/02/2015 61.45 61.45 59.31 60.1 1,534,360
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?