Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	32.14	32.28	31.59	31.75	0	-0.36(-1.12%)
Aug 29, 2013	32.08	32.24	31.14	32.11	0	+0.68(+2.16%)
Aug 28, 2013	31.35	31.65	31.01	31.43	1,573,788	+0.09(+0.29%)
Aug 27, 2013	32.65	32.80	31.32	31.34	1,056,047	-1.52(-4.63%)
Aug 26, 2013	32.74	33.27	32.60	32.86	0	+0.15(+0.46%)
Aug 23, 2013	33.28	33.48	32.41	32.71	0	-0.44(-1.33%)
Aug 22, 2013	32.99	33.27	32.62	33.15	340,225	+0.32(+0.97%)
Aug 21, 2013	32.54	33.36	32.34	32.83	640,438	+0.26(+0.80%)
Aug 20, 2013	32.08	32.69	31.88	32.57	0	+0.49(+1.53%)
Aug 19, 2013	32.16	32.82	32.05	32.08	0	-0.13(-0.40%)
Aug 16, 2013	32.18	32.96	32.02	32.21	0	+0.03(+0.09%)
Aug 15, 2013	32.99	33.00	32.02	32.18	553,412	-1.18(-3.54%)
Aug 14, 2013	33.33	33.88	33.09	33.36	0	-0.23(-0.68%)
Aug 13, 2013	33.93	34.12	33.30	33.59	440,501	-0.20(-0.59%)
Aug 12, 2013	33.89	34.00	32.91	33.79	769,168	-0.25(-0.73%)
Aug 09, 2013	34.14	34.50	33.92	34.04	693,132	-0.24(-0.70%)
Aug 08, 2013	34.24	34.41	33.72	34.28	731,097	+0.30(+0.88%)
Aug 07, 2013	33.96	34.48	33.39	33.98	908,191	-0.35(-1.02%)
Aug 06, 2013	34.70	35.04	33.93	34.33	1,026,771	-0.33(-0.95%)
Aug 05, 2013	33.85	35.58	33.63	34.66	1,598,392	+1.03(+3.06%)
Aug 02, 2013	33.73	33.73	33.26	33.63	858,241	-0.05(-0.15%)
Aug 01, 2013	33.75	33.92	33.27	33.68	910,855	+0.10(+0.30%)
Jul 31, 2013	33.99	34.27	33.07	33.58	0	-0.37(-1.09%)
Jul 30, 2013	33.19	34.62	30.59	33.95	0	+0.32(+0.95%)
Jul 29, 2013	32.93	34.73	32.82	33.63	0	+0.70(+2.13%)
Jul 26, 2013	30.49	32.97	30.49	32.93	0	+2.16(+7.02%)
Jul 25, 2013	29.24	31.00	29.00	30.77	0	+1.60(+5.49%)
Jul 24, 2013	29.41	29.50	28.86	29.17	0	-0.34(-1.15%)
Jul 23, 2013	31.02	31.12	29.14	29.51	0	-1.54(-4.96%)
Jul 22, 2013	30.95	31.38	30.85	31.05	0	-0.13(-0.42%)
Jul 19, 2013	29.99	31.39	29.89	31.18	0	+0.87(+2.87%)
Jul 18, 2013	31.05	31.58	30.27	30.31	0	-0.84(-2.70%)
Jul 17, 2013	29.78	31.25	29.71	31.15	1,657,986	+1.52(+5.13%)
Jul 16, 2013	30.49	30.97	29.54	29.63	0	-1.00(-3.26%)
Jul 15, 2013	30.55	30.88	30.05	30.63	0	+0.06(+0.20%)
Jul 12, 2013	29.93	30.75	29.63	30.57	0	+0.48(+1.60%)
Jul 11, 2013	30.17	30.32	29.80	30.09	0	+0.46(+1.55%)
Jul 10, 2013	29.71	29.83	29.28	29.63	0	+0.03(+0.10%)
Jul 09, 2013	28.84	29.68	28.66	29.60	0	+0.94(+3.28%)
Jul 08, 2013	29.32	29.37	27.72	28.66	1,485,260	-0.54(-1.85%)
Jul 05, 2013	29.37	29.44	28.62	29.20	0	-0.01(-0.03%)
Jul 03, 2013	29.03	29.88	28.65	29.21	0	-0.15(-0.51%)
Jul 02, 2013	29.55	30.14	29.22	29.36	0	-0.14(-0.47%)
Jul 01, 2013	28.96	30.27	28.70	29.50	0	+0.82(+2.86%)
Jun 28, 2013	28.81	29.62	28.66	28.68	15,155,045	-0.05(-0.16%)
Jun 26, 2013	27.68	29.07	27.39	28.73	0	+1.37(+4.99%)
Jun 25, 2013	27.44	27.78	26.92	27.36	0	+0.27(+1.00%)
Jun 24, 2013	26.56	27.34	26.47	27.09	0	-0.12(-0.44%)
Jun 21, 2013	27.16	27.49	26.74	27.21	2,535,118	+0.21(+0.80%)
Jun 20, 2013	28.49	28.60	26.83	27.00	0	-1.91(-6.62%)
Jun 19, 2013	29.82	30.04	28.80	28.91	0	-1.00(-3.34%)
Jun 18, 2013	28.96	30.20	28.77	29.91	0	+1.14(+3.96%)
Jun 17, 2013	29.76	30.22	28.75	28.77	1,178,802	-0.63(-2.14%)
Jun 14, 2013	29.53	30.19	28.61	29.40	0	-0.09(-0.31%)
Jun 13, 2013	29.36	29.77	27.72	29.49	1,735,094	-0.01(-0.03%)
Jun 12, 2013	30.57	30.82	29.47	29.50	1,039,857	-0.84(-2.77%)
Jun 11, 2013	30.28	30.84	29.89	30.34	717,357	-0.20(-0.65%)
Jun 10, 2013	31.05	31.05	30.23	30.54	0	-0.51(-1.64%)
Jun 07, 2013	31.45	31.62	30.37	31.05	0	-0.15(-0.48%)
Jun 06, 2013	29.34	31.28	29.15	31.20	1,289,693	+1.88(+6.41%)
Jun 05, 2013	29.55	30.42	29.21	29.32	0	-0.22(-0.74%)
Jun 04, 2013	30.97	31.16	29.40	29.54	0	-1.48(-4.76%)

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.