ALNY

Historical Stock Prices

$100.73
*  
1.32
1.33%
Get ALNY Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ALNY 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 98.54 101.97 97.77 100.73 1,407,500
12/18/2014 98.26 99.52 96.83 99.41 518,084
12/17/2014 92.5 96.54 91.122 96.45 573,234
12/16/2014 91.33 95.06 90.6501 92.08 740,782
12/15/2014 101.98 104.27 93.62 93.95 838,112
12/12/2014 99.29 103.07 98.3804 100.45 477,410
12/11/2014 102.03 107.95 100 100.22 513,488
12/10/2014 105.42 106.7945 100.47 100.74 427,483
12/09/2014 102.52 108 102.01 106.59 750,555
12/08/2014 101.25 111.49 101.25 106.42 918,403
12/05/2014 99.7 101.23 98.81 99.24 494,505
12/04/2014 100.05 102.26 99.23 100.07 425,418
12/03/2014 101.6 101.78 98.35 99.92 480,753
12/02/2014 100.91 103.9956 99.75 101.57 490,270
12/01/2014 100.23 101.5598 97.62 100.69 479,248
11/28/2014 101.15 103.36 100.25 100.55 211,430
11/26/2014 97.55 100.81 97.256 100.73 335,072
11/25/2014 96.18 97.85 94.55 97.21 510,586
11/24/2014 92.17 97 92.17 96.18 950,123
11/21/2014 91.31 93 90.06 91.72 434,542
11/20/2014 88.78 90.39 87.88 89.74 359,244
11/19/2014 89.45 92.07 88 89.57 545,939
11/18/2014 90.5 92.86 89.42 89.95 647,619
11/17/2014 89.98 93.99 88.49 88.98 670,312
11/14/2014 99.54 100 89.88 90.12 909,290
11/13/2014 100.38 102.76 99.12 99.33 530,036
11/12/2014 97.82 100.59 97.01 99.85 386,400
11/11/2014 99.72 100.92 97.55 98.47 465,874
11/10/2014 96.27 99.87 95.84 99.18 714,966
11/07/2014 92.36 97.19 91.6 95.84 847,214
11/06/2014 89.03 93.74 86.75 92.91 933,724
11/05/2014 89.99 91 87.88 88.01 539,079
11/04/2014 91.68 93.127 89.09 89.99 800,348
11/03/2014 92 94 91.51 92.56 559,902
10/31/2014 95.8 99.24 91.76 92.74 913,687
10/30/2014 90.96 94.92 90.4317 94.72 466,363
10/29/2014 93.61 94.14 91.1 91.53 759,131
10/28/2014 93.5 97.37 93.24 94.25 855,694
10/27/2014 93.49 94.36 91.28 92.91 659,451
10/24/2014 90.9 94.99 90.9 93.84 739,201
10/23/2014 89.72 92.29 88.62 91.81 623,660
10/22/2014 89 90.63 87.05 88.76 555,501
10/21/2014 88.88 89.9 87.67 88.92 522,079
10/20/2014 86.19 88.39 86.19 87.99 620,171
10/17/2014 85.5 88 84.6 86.18 1,458,014
10/16/2014 85.15 86.98 81.77 84.94 871,958
10/15/2014 82 85.96 80.25 84.39 1,452,950
10/14/2014 86.27 89.54 82.58 82.95 1,330,488
10/13/2014 81.51 89.24 80.41 86.68 3,665,146
10/10/2014 75.8 77.44 72.8 72.85 687,260
10/09/2014 80.26 80.49 75.08 76.58 561,685
10/08/2014 78.13 79.65 75.77 79.58 808,354
10/07/2014 79.72 79.72 77.25 78.87 1,026,336
10/06/2014 78.36 80.74 78.24 80.5 963,760
10/03/2014 77.56 78.48 75.91 78.24 709,230
10/02/2014 77.13 78.24 73.93 76.08 852,789
10/01/2014 78.43 78.86 74.74 77.02 892,436
09/30/2014 78.2 79.76 77.13 78.1 666,153
09/29/2014 77.64 79.7 76.9 78.6 549,674
09/26/2014 78 79.005 75.6102 78.8 573,044
09/25/2014 78.6 79.68 75.481 77.5 599,127
09/24/2014 77.56 79.88 76.97 79.02 539,768
09/23/2014 76.52 78.38 76.4 76.91 537,631
09/22/2014 77.89 78.41 76.49 77.4 695,368
09/19/2014 78.78 78.87 75.91 77.77 949,783
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?