ANIK

Historical Stock Prices

$37.9
*  
1.39
3.81%
Get ANIK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ANIK 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 30-APR-2015 TO 31-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.
07/31/2015 36.98 38.48 36.62 37.9 280,437
07/30/2015 37.9 39.24 35.76 36.51 758,739
07/29/2015 35.5 35.6 34.4 35.15 159,272
07/28/2015 34.65 35.42 34.23 35.39 126,871
07/27/2015 34.37 34.55 33.77 34.41 74,894
07/24/2015 35.45 35.45 34.3 34.63 145,005
07/23/2015 35.25 35.74 34.97 35.55 165,086
07/22/2015 34.56 35.15 34.0901 35.08 135,255
07/21/2015 34.42 34.97 33.45 34.88 122,095
07/20/2015 34.61 34.83 34.23 34.34 138,646
07/17/2015 34.95 35.02 34.39 34.75 86,755
07/16/2015 34.59 34.93 34.42 34.84 129,681
07/15/2015 35 35.11 34.28 34.4 112,053
07/14/2015 34.2 35.03 34.1 34.98 127,518
07/13/2015 33.47 34.27 33.21 34.11 68,605
07/10/2015 33.32 33.56 32.86 33.33 51,932
07/09/2015 33.03 33.17 32.13 33.02 108,171
07/08/2015 32.31 32.82 32.1 32.47 132,474
07/07/2015 32.65 32.88 32.23 32.69 156,550
07/06/2015 31.89 32.78 31.89 32.65 107,685
07/02/2015 33.33 33.33 32.05 32.26 97,755
07/01/2015 33.24 33.7 32.86 33.36 144,318
06/30/2015 32.03 33.13 31.5 33.03 191,303
06/29/2015 32.66 32.76 31.88 31.92 152,655
06/26/2015 34.48 34.78 32.77 32.85 301,809
06/25/2015 34.67 34.9299 34.12 34.52 70,460
06/24/2015 35.15 35.15 34.3192 34.59 83,254
06/23/2015 34.96 35.2 34.61 35.15 77,470
06/22/2015 35.09 35.29 34.87 35.14 88,178
06/19/2015 34.13 35.16 33.81 34.99 172,008
06/18/2015 34.03 34.65 34.03 34.24 76,220
06/17/2015 34.28 34.5612 33.62 33.89 100,926
06/16/2015 33.7 34.55 33.7 34.12 112,319
06/15/2015 33 34.1 32.79 33.89 129,216
06/12/2015 33.05 33.59 33 33.28 72,930
06/11/2015 33.38 33.68 33.04 33.28 72,487
06/10/2015 33.46 33.7 33.1 33.43 140,405
06/09/2015 33.7 33.7 32.94 33.13 62,806
06/08/2015 33.77 34.03 33.37 33.62 101,156
06/05/2015 33.18 33.98 32.71 33.71 114,021
06/04/2015 33.48 33.7 33.19 33.34 110,650
06/03/2015 33.09 33.72 33.09 33.64 78,357
06/02/2015 33.37 33.57 33 33.15 169,180
06/01/2015 34.11 34.27 33.01 33.64 137,156
05/29/2015 33.16 34.24 33.12 33.73 139,597
05/28/2015 32.71 33.2999 32.52 33.07 133,387
05/27/2015 32.98 33.12 32.71 32.85 92,009
05/26/2015 33.32 33.51 32.76 32.83 158,181
05/22/2015 33.78 33.9949 33.14 33.62 103,922
05/21/2015 33.85 34.26 33.59 33.93 146,304
05/20/2015 33.46 34.16 32.8 33.98 188,938
05/19/2015 35.18 35.18 33.35 33.69 220,124
05/18/2015 34.33 35.35 34.33 35.17 117,736
05/15/2015 35.22 35.22 33.89 34.55 132,994
05/14/2015 33.76 35.63 33.32 35.45 257,692
05/13/2015 33.84 33.96 33.32 33.67 108,943
05/12/2015 33.94 34.03 33.31 33.63 164,829
05/11/2015 34.27 34.71 34.18 34.26 78,229
05/08/2015 34.88 34.91 34.23 34.55 161,577
05/07/2015 34.47 34.88 34.02 34.6 115,570
05/06/2015 34.22 34.45 33.94 34.4 173,066
05/05/2015 34.88 34.9 34.02 34.18 193,474
05/04/2015 35 35.39 34.84 35 177,362
05/01/2015 34.35 34.95 34.01 34.84 265,395
04/30/2015 34.16 34.7 33.94 34.12 331,374
*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?