ANIK

Historical Stock Prices

$38.35
*  
0.32
0.83%
Get ANIK Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 38.8 38.95 38.27 38.35 233,032
04/23/2015 38.67 38.94 38.08 38.67 142,051
04/22/2015 38.79 39.24 38.23 38.68 133,971
04/21/2015 39.35 39.4175 38.02 38.63 246,261
04/20/2015 39.79 40 39.02 39.17 228,199
04/17/2015 40.27 40.28 39.5 39.62 160,253
04/16/2015 40.64 41.07 40.24 40.69 94,000
04/15/2015 41.29 41.29 40.71 40.9 123,495
04/14/2015 41.17 41.304 40.61 40.98 187,482
04/13/2015 40.86 41.288 40.86 41 97,517
04/10/2015 40.97 41.25 40.32 40.7 230,320
04/09/2015 40.1 41.09 40 40.75 159,292
04/08/2015 40.85 41.3 39.76 40.1 159,219
04/07/2015 40.18 41.02 40.18 40.75 112,208
04/06/2015 40.47 41.11 40.02 40.08 175,745
04/02/2015 41.19 41.25 40.59 40.87 125,870
04/01/2015 41.18 41.3 39.83 41.05 174,647
03/31/2015 41.2 41.29 40.66 41.17 97,946
03/30/2015 41.3 41.54 40.605 41.23 135,135
03/27/2015 40.01 41.14 39.86 40.81 109,199
03/26/2015 39.62 40.29 38.85 39.86 125,143
03/25/2015 41.2 41.705 39.5 39.6 138,930
03/24/2015 40.88 41.62 40.52 41.21 167,033
03/23/2015 40.81 41.26 39.7601 40.75 121,879
03/20/2015 41.79 41.8 40.64 40.84 195,700
03/19/2015 40.84 41.49 40.57 41.47 159,118
03/18/2015 40.03 40.87 39.74 40.58 168,888
03/17/2015 40.13 40.73 39.598 39.9 146,769
03/16/2015 39.97 40.34 39.7846 40.13 131,054
03/13/2015 40.07 40.324 39.33 39.75 110,359
03/12/2015 39.72 40.33 39.45 39.96 110,396
03/11/2015 39.02 39.61 38.6 39.29 172,536
03/10/2015 39 39.43 38.27 39.19 141,370
03/09/2015 39.63 39.9 39.09 39.49 145,771
03/06/2015 39.5 40.16 39.42 39.63 128,866
03/05/2015 39.49 40.67 39.2 39.96 144,477
03/04/2015 39.05 39.91 38.86 39.46 155,395
03/03/2015 40.47 40.5 39.45 39.46 156,656
03/02/2015 39.96 41.04 39.62 40.59 166,249
02/27/2015 39.75 40.09 38.12 39.92 352,657
02/26/2015 45.31 45.31 39 39.96 622,911
02/25/2015 44.88 45.35 44.3501 45.21 182,049
02/24/2015 44.67 44.82 44.09 44.76 131,649
02/23/2015 43.96 45.24 43.501 44.81 144,258
02/20/2015 44.38 44.4 43.5 44.05 102,396
02/19/2015 43.93 44.48 43.761 44.19 140,329
02/18/2015 42.4 44.23 42.34 44.21 238,302
02/17/2015 41.48 42.42 41.02 42.4 166,606
02/13/2015 41.45 41.74 40.69 41.3 95,848
02/12/2015 40.85 41.55 40.27 41.47 106,734
02/11/2015 39.99 40.7 39.48 40.61 146,413
02/10/2015 39.82 40.1 39.23 39.96 107,847
02/09/2015 40.75 41.23 39.31 39.53 150,886
02/06/2015 40.89 41.51 40.45 40.81 100,917
02/05/2015 39.63 41.14 39.6 40.88 124,358
02/04/2015 39.58 39.91 38.34 39.41 125,351
02/03/2015 40.04 40.04 38.6634 39.69 134,504
02/02/2015 39.21 39.76 38.149 39.7 130,612
01/30/2015 40.21 40.5 39 39.18 135,632
01/29/2015 39.85 40.5 38.9 40.5 112,067
01/28/2015 40.46 40.51 39.07 39.67 108,895
01/27/2015 39.09 40.7 39.09 40.05 127,107
01/26/2015 39.48 39.99 38.7501 39.81 93,633
01/23/2015 39.67 39.945 38.87 39.6 155,124
01/22/2015 39.72 40.3085 38.55 39.6 104,553
01/21/2015 40.34 40.34 39.29 39.69 124,292
01/20/2015 39.93 40.81 39.12 40.37 156,069
01/16/2015 38.09 40.03 38.09 39.95 159,132
01/15/2015 39 39 37.05 38.28 206,093
01/14/2015 38.25 38.98 38.05 38.88 104,507
01/13/2015 40.01 41.1199 38.35 38.89 146,693
01/12/2015 39.8 40.2 39.28 39.62 129,297
01/09/2015 39.64 40.2 39.17 39.7 96,824
01/08/2015 39.01 39.89 38.71 39.64 160,304
01/07/2015 38.06 38.55 37.86 38.51 110,911
01/06/2015 39.47 39.47 37.2 37.73 157,796
01/05/2015 39.71 40.27 39.21 39.38 132,515
01/02/2015 41.2 41.48 38.95 39.76 196,602
12/31/2014 40.35 41.19 40.25 40.74 246,094
12/30/2014 39.57 40.42 39.55 40.16 122,760
12/29/2014 39.18 39.98 38.9137 39.84 123,265
12/26/2014 38.11 39.29 38.11 39.04 78,309
12/24/2014 37.62 38.86 37.58 38.26 119,146
12/23/2014 38.5 38.5 37.03 37.53 137,538
12/22/2014 38 38.41 37.75 38.38 146,567
12/19/2014 38.41 38.48 37.43 38.14 251,788
12/18/2014 38.69 39.16 38.15 38.38 228,627
12/17/2014 36.64 38.19 36.53 38.13 199,715
12/16/2014 36.2 37.16 35.85 36.64 298,368
12/15/2014 37.56 38.468 36.21 36.3 220,559
12/12/2014 38.25 38.79 37.38 37.48 205,789
12/11/2014 38.97 39.72 38.22 38.71 141,705
12/10/2014 40 40.28 38.85 38.98 141,442
12/09/2014 38.97 40.31 38.2 40.19 166,598
12/08/2014 40.97 41.63 39.26 39.37 195,852
12/05/2014 40.45 41.32 40.29 40.91 120,204
12/04/2014 41.3 41.54 40.31 40.51 135,729
12/03/2014 40.47 41.34 40.09 41.21 156,167
12/02/2014 40.16 41.39 40.1102 40.59 136,351
12/01/2014 40.79 40.84 39.537 39.71 211,806
11/28/2014 41.57 42.01 40.76 40.89 87,754
11/26/2014 42.76 43.04 41.14 41.58 175,789
11/25/2014 42.34 43.24 42.01 42.95 251,128
11/24/2014 40.45 42.04 40.36 41.98 302,304
11/21/2014 40.82 40.862 40.05 40.61 221,464
11/20/2014 39.83 40.3 39.5 40.11 133,564
11/19/2014 39.65 40.1999 39.43 39.95 163,360
11/18/2014 39.14 40.17 39.14 39.85 138,051
11/17/2014 39.4 40.26 39.08 39.13 141,225
11/14/2014 40.48 40.5 39.46 39.57 175,250
11/13/2014 42.05 42.0689 40.5 40.55 196,833
11/12/2014 41.13 42.24 40.78 41.98 188,139
11/11/2014 41.34 41.88 41.26 41.46 211,024
11/10/2014 39.89 40.94 39.61 40.91 156,396
11/07/2014 40.78 41 39.19 40.04 343,483
11/06/2014 40.45 40.91 40.01 40.9 146,027
11/05/2014 41.04 41.24 40.34 40.47 244,650
11/04/2014 40.25 40.7 40.08 40.61 250,002
11/03/2014 40.15 40.55 39.78 40.46 281,316
10/31/2014 41.96 41.96 39.39 40.14 355,445
10/30/2014 41.15 41.84 40.02 41.15 343,455
10/29/2014 40.6 40.9 39.94 40.79 223,024
10/28/2014 39.52 40.89 39.46 40.73 264,967
10/27/2014 39 39.5 38.54 39.36 209,913
10/24/2014 38.94 39.2 38.47 39.02 148,064
10/23/2014 38.14 39.28 37.852 38.82 145,495
10/22/2014 38.08 38.78 37.6 37.72 188,113
10/21/2014 37.36 37.86 36.76 37.77 106,291
10/20/2014 36.49 37.4399 36.18 36.99 171,648
10/17/2014 36.74 36.9399 36.105 36.65 236,864
10/16/2014 34.59 36.26 34.522 36.24 214,602
10/15/2014 34.63 35.62 34.16 35.35 240,172
10/14/2014 35.25 35.91 34.58 35.09 225,238
10/13/2014 35.7 36.16 34.38 35.06 140,354
10/10/2014 36.19 36.9 35.42 35.58 232,268
10/09/2014 38.07 38.51 35.89 36.19 207,491
10/08/2014 37.31 38.5099 36.74 38.18 199,780
10/07/2014 38.01 38.27 37.18 37.21 266,116
10/06/2014 38.45 39.14 38.25 38.33 310,446
10/03/2014 37.38 38.77 37.35 38.36 223,744
10/02/2014 36.43 37.48 36.42 37.27 218,843
10/01/2014 36.77 36.95 36.16 36.41 215,346
09/30/2014 37.57 37.57 36.54 36.66 355,288
09/29/2014 36.02 37.61 35.39 37.49 436,294
09/26/2014 37.6 38.47 36.25 36.48 418,279
09/25/2014 38.52 38.75 37.1 37.57 195,104
09/24/2014 38.12 38.75 37.74 38.55 150,695
09/23/2014 37.47 38.45 36.94 38.04 349,083
09/22/2014 39.13 39.13 37.72 37.83 277,012
09/19/2014 40.67 40.84 39.15 39.52 620,417
09/18/2014 41.48 41.57 40.26 40.61 206,084
09/17/2014 40.31 41.42 40.09 41.38 300,064
09/16/2014 39.67 40.37 39.51 40.22 230,800
09/15/2014 40.97 40.97 39.5 39.93 247,296
09/12/2014 42.17 42.34 40.72 41.04 175,777
09/11/2014 42.49 42.81 41.43 42.11 182,627
09/10/2014 41.93 42.881 41.83 42.75 207,033
09/09/2014 42.4 42.56 41.6402 41.79 226,972
09/08/2014 41.68 42.672 41.68 42.58 194,325
09/05/2014 42.35 42.49 41.37 41.68 303,873
09/04/2014 42.27 43.01 42.21 42.58 462,311
09/03/2014 42.09 42.67 41.5301 42.3 279,217
09/02/2014 42 42.09 41.4201 42 268,682
08/29/2014 41.9 42.43 41.56 42 217,622
08/28/2014 41.78 41.91 41.51 41.89 228,907
08/27/2014 41.78 42.28 41.508 41.99 206,913
08/26/2014 41.45 42.03 41.42 41.78 252,385
08/25/2014 41.08 42.04 40.76 41.47 309,884
08/22/2014 40.51 41.19 40.01 40.82 154,186
08/21/2014 41.03 41.26 40.33 40.61 196,533
08/20/2014 40.99 41.598 40.41 41.21 203,041
08/19/2014 41.56 41.74 40.85 41.27 334,847
08/18/2014 41.11 41.8045 40.8 41.41 231,528
08/15/2014 41.51 41.68 40.39 40.74 180,667
08/14/2014 41.4 41.765 41.01 41.17 172,167
08/13/2014 41.33 41.62 40.85 41.4 253,948
08/12/2014 40.27 41.07 40.17 40.99 400,850
08/11/2014 41.11 41.639 40.34 40.5 278,406
08/08/2014 39.85 40.9 39.5105 40.72 300,513
08/07/2014 40.99 41.34 39.6 39.84 341,708
08/06/2014 41.01 41.795 40.3817 40.762 323,035
08/05/2014 40.33 41.45 40.25 41.02 264,450
08/04/2014 41.09 41.77 40.2301 40.55 402,137
08/01/2014 41.72 41.74 39.621 41.1 584,536
07/31/2014 46.49 47.35 42.06 42.06 1,511,961
07/30/2014 48.57 49.81 48.13 49.75 416,642
07/29/2014 47.6 48.22 47.35 47.87 250,033
07/28/2014 47.97 47.97 46.53 47.28 212,594
07/25/2014 47.62 48.07 47.52 47.82 155,459
07/24/2014 48.56 48.75 47.65 48.04 167,387
07/23/2014 48.2 48.76 47.97 48.42 195,619
07/22/2014 48 48.5 47.66 47.97 176,674
07/21/2014 47.55 48.476 47.521 47.92 237,363
07/18/2014 46.39 48.37 46.31 47.85 365,800
07/17/2014 47.78 48.3 46.32 46.45 327,597
07/16/2014 48.98 49.47 47.95 48.01 176,902
07/15/2014 50.47 50.64 48 48.65 311,520
07/14/2014 50.87 50.87 49.56 50.43 264,916
07/11/2014 48.7 50.89 47.81 49.99 352,611
07/10/2014 47.21 49.36 46.8 48.73 301,351
07/09/2014 47.78 48.71 47.08 48.4 232,576
07/08/2014 49.05 49.25 47.32 47.71 320,931
07/07/2014 49.1 49.73 48.121 48.99 325,717
07/03/2014 49.45 49.9799 48.19 49.01 118,092
07/02/2014 48.62 50.33 48.62 49.33 322,477
07/01/2014 46.17 48.84 46.17 48.52 352,048
06/30/2014 46.8 46.99 46.25 46.33 254,842
06/27/2014 47 47.29 46.08 46.62 567,205
06/26/2014 46.49 47.19 45.54 47.03 251,118
06/25/2014 46.33 46.83 45.8042 46.62 222,195
06/24/2014 46.18 47.92 46.048 46.65 393,126
06/23/2014 46.57 46.65 45.5 46.02 233,207
06/20/2014 45.91 46.62 45.29 46.4 390,699
06/19/2014 46.21 46.7399 45.11 45.69 214,822
06/18/2014 45.45 46.45 45.25 46.21 226,398
06/17/2014 45.57 46.1 45.02 45.41 265,471
06/16/2014 45 46.11 44.5 45.8 339,566
06/13/2014 47.46 47.7 43.953 44.87 668,027
06/12/2014 47.71 48.6199 46.99 47.37 269,230
06/11/2014 47.88 48.309 46.7 47.74 354,743
06/10/2014 48.84 49.52 47.65 48.1 373,267
06/09/2014 47.9 51.4 47.57 48.86 1,326,112
06/06/2014 48.46 48.67 47.65 47.83 246,741
06/05/2014 48.56 49 47.22 48.05 338,854
06/04/2014 47.09 48.5 46.6101 48.03 335,199
06/03/2014 47.86 47.86 46.26 47.29 256,544
06/02/2014 47.19 47.529 45.06 47.4 420,014
05/30/2014 48.36 48.64 46 46.83 521,278
05/29/2014 46.8 49.21 46.53 48.15 1,004,476
05/28/2014 46.98 47.26 45.55 46.36 319,113
05/27/2014 46.03 47.849 46.01 46.9 393,124
05/23/2014 46.66 46.98 45.7001 45.9 253,876
05/22/2014 45.82 47.47 45.66 46.5 293,476
05/21/2014 46.91 47.46 45.06 45.56 343,456
05/20/2014 47.89 47.99 46 46.7 318,367
05/19/2014 45.25 48.24 45.25 47.92 364,242
05/16/2014 46.37 46.46 44.66 45.37 326,905
05/15/2014 45.98 46.73 45.15 46.33 255,110
05/14/2014 46.5 47.5 45.67 46.45 193,102
05/13/2014 47.36 47.5896 45.99 46.84 301,167
05/12/2014 47.82 48.6 46.92 47.12 373,087
05/09/2014 46.63 47.68 45.13 47.62 401,031
05/08/2014 45.97 48.269 45.33 46.53 412,598
05/07/2014 45.24 46 43.38 45.94 503,937
05/06/2014 47.36 49.37 44.984 45.18 761,532
05/05/2014 45 47.78 44.3001 47.46 466,896
05/02/2014 44.55 45.99 43.75 45.27 522,520
05/01/2014 42.99 45.4 42.8501 44.38 727,615
04/30/2014 41.08 42.91 39.67 42.74 696,601
04/29/2014 40.11 41.2599 39.69 40.91 321,712
04/28/2014 39.93 40.63 38.74 39.69 269,408
04/25/2014 40.78 40.78 39.02 39.61 262,098
04/24/2014 41.38 41.38 39.52 40.86 184,410
*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?