Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.60	18.60	18.13	18.29	173,898	-0.15(-0.81%)
Aug 30, 2012	18.39	18.60	18.30	18.44	345,059	-0.01(-0.05%)
Aug 29, 2012	18.24	18.74	18.24	18.45	323,953	+0.71(+4.00%)
Aug 27, 2012	17.79	17.94	17.50	17.74	84,281	+0.00(+0.00%)
Aug 24, 2012	17.50	17.94	17.30	17.74	140,702	+0.18(+1.03%)
Aug 23, 2012	17.80	17.85	17.45	17.56	154,871	-0.29(-1.62%)
Aug 22, 2012	17.85	18.11	17.53	17.85	259,463	-0.09(-0.50%)
Aug 21, 2012	17.73	18.13	17.61	17.94	244,791	+0.34(+1.93%)
Aug 20, 2012	17.55	17.83	17.33	17.60	268,910	+0.05(+0.28%)
Aug 17, 2012	17.71	17.81	17.39	17.55	293,724	-0.20(-1.13%)
Aug 16, 2012	17.61	17.96	17.35	17.75	241,694	+0.08(+0.45%)
Aug 15, 2012	16.99	17.88	16.92	17.67	321,807	+0.67(+3.94%)
Aug 14, 2012	17.21	17.29	16.80	17.00	279,431	-0.14(-0.82%)
Aug 13, 2012	17.25	17.32	16.92	17.14	527,834	-0.12(-0.70%)
Aug 10, 2012	17.88	18.00	17.23	17.26	590,369	-0.65(-3.63%)
Aug 09, 2012	17.81	18.01	17.50	17.91	306,607	+0.04(+0.22%)
Aug 08, 2012	18.14	18.42	17.60	17.87	448,894	-0.31(-1.71%)
Aug 07, 2012	17.39	18.21	16.95	18.18	954,706	-0.26(-1.41%)
Aug 06, 2012	18.35	18.82	18.25	18.44	442,641	+0.41(+2.27%)
Aug 03, 2012	17.81	18.22	17.69	18.03	575,043	+0.63(+3.62%)
Aug 02, 2012	18.01	18.01	17.22	17.40	734,636	-0.70(-3.87%)

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.