Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	31.05	31.11	30.34	30.61	0	-0.55(-1.77%)
Apr 29, 2013	31.48	31.75	30.98	31.16	1,062,049	-0.24(-0.76%)
Apr 26, 2013	31.10	31.78	30.75	31.40	1,586,719	-0.52(-1.63%)
Apr 25, 2013	31.46	32.33	31.32	31.92	988,367	+0.65(+2.08%)
Apr 24, 2013	31.78	32.01	31.25	31.27	1,315,271	-0.44(-1.39%)
Apr 23, 2013	31.24	32.30	31.00	31.71	1,872,342	+0.71(+2.29%)
Apr 22, 2013	30.38	31.39	30.35	31.00	2,551,208	-0.27(-0.86%)
Apr 19, 2013	29.08	31.59	29.00	31.27	2,490,577	+2.07(+7.09%)
Apr 18, 2013	29.25	30.75	28.44	29.20	3,273,310	-0.52(-1.75%)
Apr 17, 2013	28.19	30.29	27.48	29.72	7,282,364	+4.12(+16.09%)
Apr 16, 2013	24.69	25.65	24.42	25.60	1,919,701	+1.11(+4.53%)
Apr 15, 2013	24.91	25.05	24.26	24.49	1,859,306	-0.50(-2.00%)
Apr 12, 2013	24.27	25.21	24.16	24.99	1,856,051	+0.66(+2.71%)
Apr 11, 2013	23.65	24.39	23.65	24.33	1,225,888	+0.53(+2.23%)
Apr 10, 2013	23.10	23.80	23.10	23.80	1,153,247	+0.84(+3.66%)
Apr 09, 2013	22.67	23.16	22.63	22.96	796,611	+0.29(+1.28%)
Apr 08, 2013	22.45	22.70	22.35	22.67	636,367	+0.32(+1.43%)
Apr 05, 2013	22.33	22.50	22.17	22.35	777,203	-0.39(-1.72%)
Apr 04, 2013	23.40	23.40	22.41	22.74	1,151,080	-0.44(-1.90%)
Apr 03, 2013	23.85	23.86	23.14	23.18	938,083	-0.68(-2.85%)
Apr 02, 2013	23.16	24.04	23.00	23.86	1,419,543	+0.78(+3.38%)
Apr 01, 2013	23.61	23.77	22.86	23.08	1,053,993	-0.62(-2.62%)
Mar 28, 2013	23.92	24.02	23.61	23.70	894,170	-0.11(-0.46%)
Mar 27, 2013	23.33	23.86	23.25	23.81	1,497,685	+0.35(+1.49%)
Mar 26, 2013	22.87	23.50	22.76	23.46	1,391,593	+0.85(+3.76%)
Mar 25, 2013	22.81	22.86	22.44	22.61	452,908	-0.11(-0.48%)
Mar 22, 2013	22.57	22.74	22.41	22.72	675,593	+0.29(+1.29%)
Mar 21, 2013	22.68	22.92	22.33	22.43	686,727	-0.40(-1.75%)
Mar 20, 2013	22.73	22.92	22.55	22.83	510,826	+0.17(+0.75%)
Mar 19, 2013	22.79	23.08	22.45	22.66	575,581	-0.03(-0.13%)
Mar 18, 2013	22.54	22.90	22.42	22.69	622,743	-0.06(-0.26%)
Mar 15, 2013	23.16	23.22	22.74	22.75	2,295,835	-0.42(-1.81%)
Mar 14, 2013	22.77	23.18	22.71	23.17	708,486	+0.37(+1.62%)
Mar 13, 2013	22.93	23.00	22.66	22.80	751,088	-0.16(-0.72%)
Mar 12, 2013	23.12	23.15	22.78	22.96	716,426	-0.21(-0.93%)
Mar 11, 2013	22.74	23.21	22.74	23.18	866,908	+0.31(+1.36%)
Mar 08, 2013	22.22	22.91	22.22	22.87	958,456	+0.33(+1.46%)
Mar 07, 2013	22.56	22.64	22.28	22.54	547,726	+0.05(+0.22%)
Mar 06, 2013	22.48	22.66	22.35	22.49	1,068,463	+0.07(+0.31%)
Mar 05, 2013	22.68	22.88	22.26	22.42	1,322,530	-0.10(-0.44%)
Mar 04, 2013	21.88	22.55	21.80	22.52	1,063,896	+0.65(+2.97%)
Mar 01, 2013	21.44	21.94	21.31	21.87	994,088	+0.16(+0.71%)
Feb 28, 2013	21.57	21.93	21.06	21.71	1,497,584	+0.52(+2.43%)
Feb 27, 2013	20.59	21.36	20.27	21.20	1,101,741	+0.65(+3.16%)
Feb 26, 2013	20.52	20.70	19.77	20.55	1,388,069	-0.26(-1.25%)
Feb 22, 2013	20.84	20.97	20.68	20.81	801,605	+0.13(+0.63%)
Feb 21, 2013	21.56	21.79	20.49	20.68	1,926,185	-0.88(-4.08%)
Feb 20, 2013	21.31	21.71	21.01	21.56	1,437,762	+0.32(+1.51%)
Feb 19, 2013	21.19	21.27	20.86	21.24	966,619	+0.05(+0.24%)
Feb 15, 2013	21.63	21.63	21.16	21.19	650,124	-0.25(-1.17%)
Feb 14, 2013	21.49	21.62	21.16	21.44	669,191	-0.14(-0.65%)
Feb 13, 2013	21.28	21.63	21.23	21.58	1,339,714	+0.43(+2.03%)
Feb 12, 2013	21.11	21.19	20.86	21.15	816,220	+0.10(+0.48%)
Feb 11, 2013	21.15	21.39	20.83	21.05	1,236,645	-0.01(-0.05%)
Feb 08, 2013	21.20	21.27	20.72	21.06	1,402,602	-0.04(-0.19%)
Feb 07, 2013	21.49	21.79	20.81	21.10	1,186,193	-0.33(-1.54%)
Feb 06, 2013	21.67	21.80	21.14	21.43	1,740,044	-0.22(-1.02%)
Feb 04, 2013	21.72	22.05	21.52	21.65	1,639,347	-0.11(-0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.