Alkermes Plc (NQ: ALKS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.94	17.97	17.19	17.30	1,131,385	-0.58(-3.24%)
Apr 27, 2012	17.63	18.01	17.57	17.88	760,908	+0.23(+1.30%)
Apr 26, 2012	17.91	17.93	17.46	17.65	606,057	-0.25(-1.40%)
Apr 25, 2012	17.80	17.98	17.55	17.90	771,402	+0.32(+1.82%)
Apr 24, 2012	17.34	17.79	17.16	17.58	872,738	+0.24(+1.38%)
Apr 23, 2012	17.47	17.49	17.07	17.34	658,035	-0.22(-1.25%)
Apr 20, 2012	17.53	17.71	17.20	17.56	753,590	+0.33(+1.92%)
Apr 19, 2012	17.39	17.70	17.15	17.23	902,241	-0.08(-0.46%)
Apr 18, 2012	17.57	17.73	17.26	17.31	840,895	-0.37(-2.09%)
Apr 17, 2012	17.49	18.09	17.48	17.68	874,242	+0.21(+1.20%)
Apr 16, 2012	17.70	17.70	17.20	17.47	613,023	-0.09(-0.51%)
Apr 13, 2012	17.90	18.07	17.50	17.56	632,799	-0.43(-2.39%)
Apr 12, 2012	17.79	18.11	17.66	17.99	1,023,661	+0.26(+1.47%)
Apr 11, 2012	18.07	18.07	17.61	17.73	757,784	+0.12(+0.68%)
Apr 10, 2012	18.11	18.19	17.59	17.61	981,216	-0.56(-3.08%)
Apr 09, 2012	18.29	18.45	18.07	18.17	1,018,001	-0.47(-2.52%)
Apr 05, 2012	18.32	18.84	18.32	18.64	1,878,250	+0.17(+0.92%)
Apr 04, 2012	18.19	18.53	18.19	18.47	1,046,605	+0.06(+0.33%)
Apr 03, 2012	18.52	18.64	18.22	18.41	914,653	-0.21(-1.13%)
Apr 02, 2012	18.38	18.63	18.09	18.62	1,532,328	+0.07(+0.38%)
Mar 30, 2012	18.41	18.70	18.33	18.55	1,674,719	+0.16(+0.87%)
Mar 29, 2012	17.72	18.49	17.69	18.39	1,984,415	+0.48(+2.68%)
Mar 28, 2012	17.76	18.17	17.34	17.91	2,867,239	+0.93(+5.48%)
Mar 27, 2012	17.00	17.27	16.79	16.98	741,591	-0.04(-0.24%)
Mar 26, 2012	16.60	17.13	16.58	17.02	1,020,787	+0.54(+3.28%)
Mar 23, 2012	16.59	16.59	16.16	16.48	840,539	-0.10(-0.60%)
Mar 22, 2012	16.14	16.59	16.06	16.58	981,715	+0.39(+2.41%)
Mar 21, 2012	16.21	16.43	16.13	16.19	885,216	+0.05(+0.31%)
Mar 20, 2012	16.69	16.72	16.09	16.14	1,954,652	-0.65(-3.87%)
Mar 19, 2012	16.71	16.95	16.64	16.79	615,307	+0.05(+0.30%)
Mar 16, 2012	16.86	17.03	16.50	16.74	1,448,658	-0.15(-0.89%)
Mar 15, 2012	17.05	17.15	16.89	16.89	766,792	-0.19(-1.11%)
Mar 14, 2012	17.24	17.40	16.99	17.08	751,450	-0.23(-1.33%)
Mar 13, 2012	17.24	17.46	17.12	17.31	1,047,138	+0.22(+1.29%)
Mar 12, 2012	17.29	17.46	16.87	17.09	1,046,880	-0.12(-0.70%)
Mar 09, 2012	17.25	17.49	17.00	17.21	1,600,226	-0.04(-0.23%)
Mar 08, 2012	16.79	17.61	16.65	17.25	10,585,645	-0.05(-0.29%)
Mar 07, 2012	17.27	17.47	16.94	17.30	502,346	+0.05(+0.29%)
Mar 06, 2012	17.01	17.30	16.94	17.25	715,605	+0.15(+0.88%)
Mar 05, 2012	17.34	17.34	16.76	17.10	755,308	-0.17(-0.98%)
Mar 02, 2012	17.42	17.63	17.25	17.27	550,167	-0.19(-1.09%)
Mar 01, 2012	17.76	17.88	17.26	17.46	598,011	-0.20(-1.13%)
Feb 29, 2012	17.61	17.99	17.38	17.66	1,154,781	+0.07(+0.40%)
Feb 28, 2012	17.23	17.72	17.13	17.59	652,230	+0.42(+2.45%)
Feb 27, 2012	17.16	17.41	16.91	17.17	529,860	-0.12(-0.69%)
Feb 24, 2012	17.59	17.61	17.09	17.29	591,421	-0.29(-1.65%)
Feb 23, 2012	17.33	17.70	17.20	17.58	530,312	+0.30(+1.74%)
Feb 22, 2012	17.61	17.70	17.11	17.28	774,638	-0.42(-2.37%)
Feb 21, 2012	18.43	18.46	17.66	17.70	543,255	-0.68(-3.70%)
Feb 17, 2012	18.50	18.57	18.12	18.38	405,981	-0.19(-1.02%)
Feb 16, 2012	18.38	18.76	18.24	18.57	573,595	+0.24(+1.31%)
Feb 15, 2012	18.62	18.74	18.25	18.33	582,878	-0.16(-0.87%)
Feb 14, 2012	18.60	18.69	18.36	18.49	571,940	-0.27(-1.44%)
Feb 13, 2012	18.14	18.76	18.05	18.76	739,739	+0.78(+4.34%)
Feb 10, 2012	18.33	18.33	17.90	17.98	801,264	-0.49(-2.65%)
Feb 09, 2012	18.99	19.05	18.44	18.47	572,679	-0.41(-2.17%)
Feb 08, 2012	19.20	19.38	18.66	18.88	820,030	-0.38(-1.97%)
Feb 07, 2012	19.46	19.47	19.08	19.26	774,978	-0.24(-1.23%)
Feb 06, 2012	18.99	19.57	18.81	19.50	1,045,632	+0.35(+1.83%)
Feb 03, 2012	19.53	19.53	18.89	19.15	1,538,717	+0.15(+0.79%)
Feb 02, 2012	18.99	19.18	18.75	19.00	1,560,147	+0.27(+1.44%)

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.