Home > Quotes > ALKS > Historical Prices
ALKS

Alkermes plc Historical Stock Prices

$31.75
*  
0.23
  negative  
0.72%
Get ALKS Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  31.95  32.95  31.41  31.75 1,549,966
05/22/2013 31.95 32.95 31.41 31.75 1,550,166
05/21/2013 30.56 32.34 30.38 31.98 1,294,347
05/20/2013 31.59 33.04 31 31.04 2,245,005
05/17/2013 30.31 31.78 29.86 31.69 1,388,390
05/16/2013 31.13 31.19 30.19 30.33 932,098
05/15/2013 31.35 31.4799 30.92 31.13 675,693
05/14/2013 31.42 31.77 31.29 31.35 940,722
05/13/2013 31.13 31.77 31.06 31.47 1,241,519
05/10/2013 29.99 31.35 29.782 31.2 1,195,778
05/09/2013 29.83 30.19 29.71 29.91 1,464,805
05/08/2013 29.7 30.11 29.37 29.85 1,015,140
05/07/2013 29.83 30.05 29.5 29.78 972,743
05/06/2013 29.82 29.99 29.27 29.85 629,427
05/03/2013 30.32 30.59 29.83 29.87 710,806
05/02/2013 29.73 30.24 29.51 29.89 1,255,985
05/01/2013 30.42 30.73 29.43 29.49 2,571,278
04/30/2013 31.05 31.11 30.335 30.61 1,399,610
04/29/2013 31.48 31.75 30.98 31.16 1,062,049
04/26/2013 31.1 31.78 30.7501 31.4 1,586,719
04/25/2013 31.46 32.325 31.3202 31.92 988,367
04/24/2013 31.78 32.01 31.25 31.27 1,313,432
04/23/2013 31.24 32.3 31 31.71 1,872,342
04/22/2013 30.38 31.39 30.3542 31 2,550,458
04/19/2013 29.08 31.59 29 31.27 2,490,577
04/18/2013 29.25 30.75 28.44 29.2 3,273,310
04/17/2013 28.19 30.29 27.48 29.72 7,282,364
04/16/2013 24.69 25.65 24.42 25.6 1,919,701
04/15/2013 24.91 25.0499 24.26 24.49 1,859,306
04/12/2013 24.27 25.21 24.16 24.99 1,856,051
04/11/2013 23.65 24.39 23.65 24.33 1,225,888
04/10/2013 23.1 23.8 23.1 23.8 1,153,247
04/09/2013 22.67 23.16 22.63 22.96 796,611
04/08/2013 22.45 22.7 22.35 22.67 636,367
04/05/2013 22.33 22.5 22.17 22.35 777,203
04/04/2013 23.4 23.4 22.41 22.74 1,151,080
04/03/2013 23.85 23.86 23.14 23.18 938,083
04/02/2013 23.16 24.04 23 23.86 1,419,543
04/01/2013 23.61 23.77 22.86 23.08 1,051,384
03/28/2013 23.92 24.02 23.605 23.7 894,170
03/27/2013 23.33 23.86 23.25 23.81 1,497,685
03/26/2013 22.87 23.5 22.7625 23.46 1,391,593
03/25/2013 22.81 22.86 22.44 22.61 452,908
03/22/2013 22.57 22.74 22.41 22.72 672,613
03/21/2013 22.68 22.92 22.33 22.43 686,727
03/20/2013 22.73 22.9201 22.55 22.83 510,826
03/19/2013 22.79 23.08 22.45 22.66 573,056
03/18/2013 22.54 22.9 22.42 22.69 622,743
03/15/2013 23.16 23.22 22.74 22.75 2,295,835
03/14/2013 22.77 23.175 22.71 23.17 708,486
03/13/2013 22.93 23 22.66 22.8 751,088
03/12/2013 23.12 23.15 22.78 22.965 710,826
03/11/2013 22.74 23.21 22.74 23.18 866,908
03/08/2013 22.22 22.91 22.22 22.87 958,456
03/07/2013 22.56 22.64 22.28 22.54 547,726
03/06/2013 22.48 22.66 22.35 22.49 1,068,463
03/05/2013 22.68 22.88 22.26 22.42 1,322,530
03/04/2013 21.88 22.55 21.8001 22.52 1,063,896
03/01/2013 21.44 21.94 21.31 21.87 994,088
02/28/2013 21.06 21.93 21.06 21.715 1,497,584
02/27/2013 20.59 21.36 20.27 21.2 1,101,441
02/26/2013 20.52 20.7 19.77 20.55 1,388,069
02/25/2013 20.77 20.87 20.35 20.36 992,358
02/22/2013 20.84 20.97 20.6801 20.81 801,605
02/21/2013 21.56 21.79 20.49 20.68 1,926,185
02/20/2013 21.31 21.71 21.01 21.56 1,437,762
02/19/2013 21.19 21.28 20.86 21.24 966,619
02/15/2013 21.63 21.63 21.1601 21.19 650,124
02/14/2013 21.49 21.62 21.161 21.44 669,191
02/13/2013 21.28 21.63 21.23 21.58 1,339,714
02/12/2013 21.11 21.19 20.86 21.15 816,220
02/11/2013 21.15 21.39 20.83 21.05 1,236,645
02/08/2013 21.2 21.267 20.7175 21.06 1,402,602
02/07/2013 21.49 21.79 20.81 21.1 1,186,193
02/06/2013 21.67 21.8 21.14 21.43 1,740,044
02/05/2013 21.83 21.94 21.53 21.84 1,166,309
02/04/2013 21.72 22.05 21.52 21.65 1,639,347
02/01/2013 21.42 22.07 21.01 21.76 5,891,041
01/31/2013 22.6 23.36 21.56 23.055 2,686,479
01/30/2013 22.36 22.55 21.62 21.92 1,336,003
01/29/2013 22.11 22.47 22.09 22.44 786,140
01/28/2013 22.1 22.31 21.83 22.19 817,040
01/25/2013 21.9 22.08 21.8001 22.02 735,746
01/24/2013 21.72 22.1 21.545 21.8 797,256
01/23/2013 22.31 22.31 21.63 21.68 1,064,971
01/22/2013 22.23 22.52 22.12 22.5 983,629
01/18/2013 22.17 22.45 22.13 22.41 824,276
01/17/2013 22.22 22.23 21.95 22.12 1,195,821
01/16/2013 22.48 22.48 22.02 22.19 1,193,242
01/15/2013 22.32 22.65 22.01 22.34 1,078,310
01/14/2013 21.89 22.3 21.73 22.1 1,184,385
01/11/2013 21.92 22.19 21.8 21.9 1,014,425
01/10/2013 22.5 22.5 21.63 21.77 1,591,792
01/09/2013 21.47 22.0699 21.35 21.61 1,967,000
01/08/2013 21.11 21.24 20.95 21.13 950,690
01/07/2013 20.2 21.58 20.09 21.2 1,966,497
01/04/2013 20 20.4 19.9 20.32 934,582
01/03/2013 19.23 20 19 19.92 993,614
01/02/2013 19 19.3 18.6433 19.28 1,011,973
12/31/2012 18.51 18.55 18.21 18.52 916,415
12/28/2012 18.66 18.99 18.49 18.52 479,183
12/27/2012 19.06 19.31 18.47 18.81 466,544
12/26/2012 19.23 19.29 18.91 19.08 404,694
12/24/2012 19.23 19.27 18.76 19.22 197,880
12/21/2012 19.17 19.59 19.04 19.27 1,374,782
12/20/2012 19.21 19.52 19.19 19.32 490,014
12/19/2012 19.27 19.39 19.118 19.26 344,262
12/18/2012 19.36 19.41 19.14 19.29 720,895
12/17/2012 19.02 19.38 18.95 19.34 489,569
12/14/2012 18.72 19 18.7001 18.95 441,013
12/13/2012 19.03 19.03 18.61 18.82 526,976
12/12/2012 19.4 19.79 19.01 19.07 533,657
12/11/2012 19.18 19.47 18.95 19.39 636,948
12/10/2012 18.67 19 18.67 19 727,229
12/07/2012 18.94 18.97 18.6 18.685 614,626
12/06/2012 18.9 18.99 18.51 18.82 988,656
12/05/2012 19.71 19.76 18.84 18.8625 1,014,571
12/04/2012 19.68 19.89 19.59 19.595 728,126
12/03/2012 19.57 19.99 19.51 19.6 1,371,305
11/30/2012 19.71 19.8086 19.14 19.31 1,386,901
11/29/2012 19.67 19.75 19.415 19.7 675,560
11/28/2012 19.54 19.8 18.93 19.46 875,253
11/27/2012 19.89 19.9776 19.65 19.66 699,197
11/26/2012 19.85 20.03 19.76 19.97 1,033,964
11/23/2012 19.81 19.94 19.52 19.84 329,109
11/21/2012 19.88 20 19.56 19.71 590,298
11/20/2012 20.01 20.19 19.78 19.86 1,021,115
11/19/2012 19.71 19.96 19.28 19.93 818,116
11/16/2012 18.94 19.58 18.6 19.49 976,943
11/15/2012 19.46 19.52 18.64 18.96 1,062,193
11/14/2012 20.2 20.34 19.4 19.47 731,372
11/13/2012 19.46 20.36 19.35 20.19 580,162
11/12/2012 20.25 20.51 20.03 20.28 607,230
11/09/2012 19.64 20.35 19.35 20.24 1,206,160
11/08/2012 20.03 20.1876 19.63 19.77 684,981
11/07/2012 20.3 20.5 19.85 19.95 1,309,851
11/06/2012 20.09 20.69 20.03 20.61 1,305,422
11/05/2012 19.26 20.05 19.26 20.04 907,127
11/02/2012 19.62 19.91 19.27 19.28 968,430
11/01/2012 18.84 19.6 18.8 19.5 1,331,772
10/31/2012 18.8 18.988 18.4 18.52 1,070,933
10/26/2012 18.67 19.26 18.57 18.84 889,958
10/25/2012 18.19 18.47 18.06 18.36 436,888
10/24/2012 18.37 18.64 18.0101 18.08 493,447
10/23/2012 18.28 19.19 18 18.31 536,918
10/22/2012 18.67 18.71 18.19 18.4 778,147
10/19/2012 19.26 19.26 18.52 18.76 1,097,509
10/18/2012 19.75 20 19.42 19.42 819,394
10/17/2012 19.9 20.08 19.71 19.74 659,523
10/16/2012 19.57 19.885 19.46 19.88 764,467
10/15/2012 19.23 19.51 19.1 19.45 781,831
10/12/2012 19.26 19.38 19.08 19.22 599,707
10/11/2012 19.39 19.5475 19.04 19.12 1,119,634
10/10/2012 20.01 20.01 19.18 19.3 750,742
10/09/2012 20.58 20.63 19.61 20.01 1,332,757
10/08/2012 20.73 20.76 20.43 20.55 310,714
10/05/2012 20.55 20.96 20.55 20.88 477,917
10/04/2012 20.61 20.74 20.33 20.51 621,705
10/03/2012 20.7 20.8499 20.44 20.61 673,952
10/02/2012 20.78 20.88 20.56 20.63 587,878
10/01/2012 20.81 20.98 20.32 20.64 1,056,466
09/28/2012 20.53 20.97 20.51 20.75 743,547
09/27/2012 20.68 20.829 20.48 20.66 1,319,481
09/26/2012 20.88 20.95 20.335 20.54 1,320,625
09/25/2012 21 21.12 20.41 20.44 1,384,492
09/24/2012 20.5 21 20.36 20.87 1,569,598
09/21/2012 20.21 20.77 20.1 20.52 2,894,236
09/20/2012 19.48 20.26 19.47 19.9819 1,117,776
09/19/2012 19.59 19.75 19.46 19.64 1,036,679
09/18/2012 19.59 20 19.38 19.6 1,104,218
09/17/2012 19.14 19.5 19.02 19.49 657,359
09/14/2012 19 19.2499 18.96 19.15 737,528
09/13/2012 18.69 19.03 18.52 18.9104 667,467
09/12/2012 18.8 19.04 18.56 18.73 489,501
09/11/2012 18.91 18.97 18.67 18.77 369,876
09/10/2012 18.93 19.2 18.81 18.94 456,414
09/07/2012 19 19.05 18.84 18.99 674,302
09/06/2012 18.48 19.01 18.39 18.99 682,198
09/05/2012 18.36 18.5 18.26 18.41 723,932
09/04/2012 18.3 18.5 18.2 18.39 766,478
08/31/2012 18.65 18.65 18.24 18.35 492,453
08/30/2012 18.47 18.56 18.23 18.53 806,166
08/29/2012 18.31 18.71 18.18 18.59 1,146,572
08/28/2012 17.81 18.35 17.75 18.335 998,871
08/27/2012 18.02 18.1 17.57 17.8 883,041
08/24/2012 17.63 18.1 17.63 17.94 439,145
08/23/2012 17.9 17.97 17.65 17.71 776,933
08/22/2012 18.13 18.2 17.81 17.93 583,212
08/21/2012 18.35 18.68 18.11 18.22 995,704
08/20/2012 17.83 18.56 17.62 18.34 1,432,483
08/17/2012 17.79 17.87 17.57 17.85 625,253
08/16/2012 18.03 18.31 17.76 17.83 535,127
08/15/2012 17.69 18.08 17.67 18.08 554,518
08/14/2012 17.71 18.13 17.68 17.78 790,605
08/13/2012 17.6 17.7 17.46 17.68 560,360
08/10/2012 17.54 17.85 17.45 17.66 520,079
08/09/2012 17.7 17.78 17.5 17.54 549,957
08/08/2012 17.87 18.02 17.53 17.68 1,031,236
08/07/2012 18.18 18.18 17.791 17.99 806,050
08/06/2012 18.18 18.505 17.91 18.13 920,604
08/03/2012 18.54 18.74 18.06 18.11 890,920
08/02/2012 18.15 18.24 17.78 18.2 804,980
08/01/2012 18.58 18.97 18.2 18.21 1,021,747
07/31/2012 19.28 19.3772 18.55 18.59 1,185,973
07/30/2012 19.5 19.59 19.01 19.03 1,177,820
07/27/2012 18.77 19.99 18.57 19.53 2,449,422
07/26/2012 19.25 19.25 18.45 18.79 2,570,188
07/25/2012 18.76 18.82 18.5 18.79 1,290,985
07/24/2012 18.71 18.83 18.43 18.55 1,041,849
07/23/2012 18.49 18.83 18.25 18.72 1,377,550
07/20/2012 18.5 19.05 18.45 18.85 2,017,692
07/19/2012 18.24 18.81 18.16 18.78 2,719,212
07/18/2012 17.84 18.15 17.65 18.13 2,429,795
07/17/2012 17.31 17.5 17.01 17.49 1,137,476
07/16/2012 17.3 17.4 17 17.3 659,940
07/13/2012 17.33 17.47 17.18 17.27 569,222
07/12/2012 17.28 17.47 16.97 17.22 1,246,573
07/11/2012 17.5 17.56 17.09 17.38 1,392,092
07/10/2012 17.5 17.75 17.42 17.44 922,148
07/09/2012 17.7 17.76 17.35 17.48 988,578
07/06/2012 17.56 17.79 17.43 17.69 923,322
07/05/2012 17.89 18.13 17.58 17.75 835,787
07/03/2012 17.62 18.03 17.48 17.88 968,545
07/02/2012 17.14 17.91 17.14 17.56 2,407,768
06/29/2012 16.64 17 16.57 16.97 917,983
06/28/2012 16.46 16.51 16.04 16.32 726,181
06/27/2012 16 16.61 15.845 16.56 953,631
06/26/2012 16.2 16.29 15.69 15.96 829,631
06/25/2012 16.06 16.285 15.785 16.2 1,193,066
06/22/2012 16.05 16.34 15.82 16.15 4,861,753
06/21/2012 16.21 16.375 15.785 15.89 1,035,517
06/20/2012 16.56 16.65 16.15 16.15 923,990
06/19/2012 16.4 16.7 16.21 16.64 1,436,053
06/18/2012 15.57 16.39 15.46 16.27 1,410,947
06/15/2012 15.99 16.01 15.65 15.68 1,761,030
06/14/2012 15.81 16.09 15.64 16.01 1,052,414
06/13/2012 15.82 16.2 15.67 15.875 1,262,100
06/12/2012 15.89 15.97 15.52 15.89 1,053,517
06/11/2012 15.58 15.93 15.41 15.75 2,408,686
06/08/2012 15.13 15.6 15.02 15.39 930,844
06/07/2012 15.82 15.91 15.15 15.16 813,849
06/06/2012 15.44 15.66 15.33 15.6 1,278,629
06/05/2012 15.24 15.46 15.17 15.3 1,266,168
06/04/2012 15.13 15.45 15.05 15.27 1,356,615
06/01/2012 15.38 15.52 14.82 15.12 2,538,237
05/31/2012 16.03 16.22 15.59 15.62 1,901,377
05/30/2012 16.37 16.39 16.04 16.06 1,211,530
05/29/2012 16.2 16.74 16.06 16.58 1,711,655
05/25/2012 15.88 16.21 15.7 16.14 1,042,883
05/24/2012 16.03 16.14 15.71 15.95 1,123,789
05/23/2012 16.05 16.15 15.85 15.94 1,731,334
05/22/2012 16.55 16.64 16.18 16.22 1,322,451
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.