Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akorn Inc
(NQ:
AKRX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2007
7.630
7.700
7.320
7.490
243,294
-0.17(-2.22%)
Sep 27, 2007
7.790
7.800
7.590
7.660
128,043
-0.14(-1.79%)
Sep 26, 2007
7.590
7.800
7.510
7.800
273,164
+0.26(+3.45%)
Sep 25, 2007
7.300
7.570
7.230
7.540
125,077
+0.19(+2.59%)
Sep 24, 2007
7.420
7.480
7.260
7.350
142,148
-0.10(-1.34%)
Sep 21, 2007
7.510
7.510
7.350
7.450
280,338
+0.01(+0.13%)
Sep 20, 2007
7.510
7.580
7.290
7.440
182,005
-0.09(-1.20%)
Sep 19, 2007
7.630
7.670
7.430
7.530
205,472
-0.01(-0.13%)
Sep 18, 2007
7.310
7.630
7.190
7.540
207,281
+0.25(+3.43%)
Sep 17, 2007
7.320
7.340
7.120
7.290
138,793
-0.07(-0.95%)
Sep 14, 2007
7.400
7.430
7.230
7.360
211,659
-0.06(-0.81%)
Sep 13, 2007
7.490
7.580
7.370
7.420
293,040
-0.04(-0.54%)
Sep 12, 2007
7.450
7.700
7.400
7.460
169,594
-0.04(-0.53%)
Sep 11, 2007
7.580
7.600
7.400
7.500
166,953
-0.03(-0.40%)
Sep 10, 2007
7.630
7.690
7.390
7.530
377,369
-0.08(-1.05%)
Sep 07, 2007
7.700
7.700
7.550
7.610
136,207
-0.08(-1.04%)
Sep 06, 2007
7.670
7.760
7.620
7.690
376,012
+0.06(+0.79%)
Sep 05, 2007
7.700
7.730
7.550
7.630
216,007
-0.07(-0.91%)
Sep 04, 2007
7.550
7.780
7.470
7.700
227,410
+0.10(+1.32%)
Aug 31, 2007
7.680
7.680
7.450
7.600
179,900
+0.05(+0.66%)
Aug 30, 2007
7.490
7.720
7.410
7.550
136,439
-0.04(-0.53%)
Aug 29, 2007
7.560
7.690
7.420
7.590
97,455
+0.06(+0.80%)
Aug 28, 2007
7.590
7.620
7.400
7.530
179,243
-0.10(-1.31%)
Aug 27, 2007
7.700
7.750
7.500
7.630
95,173
-0.02(-0.26%)
Aug 24, 2007
7.680
7.700
7.380
7.650
118,355
-0.01(-0.13%)
Aug 23, 2007
7.570
7.660
7.350
7.660
183,233
+0.04(+0.52%)
Aug 22, 2007
7.530
7.720
7.530
7.620
226,555
+0.10(+1.33%)
Aug 21, 2007
7.650
7.650
7.450
7.520
102,265
-0.08(-1.05%)
Aug 20, 2007
7.670
7.800
7.410
7.600
179,106
-0.07(-0.91%)
Aug 17, 2007
7.940
7.960
7.580
7.670
398,717
+0.18(+2.40%)
Aug 16, 2007
7.400
7.640
7.250
7.490
380,872
+0.08(+1.08%)
Aug 15, 2007
7.300
7.550
7.200
7.410
354,549
+0.16(+2.21%)
Aug 14, 2007
7.290
7.400
7.160
7.250
391,588
-0.06(-0.82%)
Aug 13, 2007
7.500
7.500
7.060
7.310
597,968
-0.11(-1.48%)
Aug 10, 2007
7.540
7.980
6.960
7.420
1,091,049
-0.38(-4.87%)
Aug 09, 2007
7.500
8.000
7.260
7.800
1,390,424
+0.35(+4.70%)
Aug 08, 2007
7.070
7.750
6.960
7.450
1,261,971
+0.39(+5.52%)
Aug 07, 2007
7.070
7.170
6.906
7.060
479,885
-0.05(-0.70%)
Aug 06, 2007
6.950
7.130
6.690
7.110
434,584
+0.18(+2.60%)
Aug 03, 2007
6.890
7.020
6.790
6.930
459,301
-0.11(-1.56%)
Aug 02, 2007
6.810
7.100
6.510
7.040
662,941
+0.23(+3.38%)
Aug 01, 2007
6.750
6.860
6.530
6.810
582,210
+0.03(+0.44%)
Jul 31, 2007
6.840
6.890
6.660
6.780
362,955
-0.02(-0.29%)
Jul 30, 2007
6.860
6.860
6.630
6.800
259,965
+0.04(+0.59%)
Jul 27, 2007
6.560
6.840
6.480
6.760
897,022
+0.12(+1.81%)
Jul 26, 2007
6.800
6.850
6.420
6.640
379,683
-0.23(-3.35%)
Jul 25, 2007
7.090
7.130
6.748
6.870
295,650
-0.14(-2.00%)
Jul 24, 2007
7.150
7.240
6.900
7.010
414,328
-0.24(-3.31%)
Jul 23, 2007
7.350
7.350
7.140
7.250
137,090
-0.08(-1.09%)
Jul 20, 2007
7.360
7.360
7.110
7.330
479,218
-0.05(-0.68%)
Jul 19, 2007
7.250
7.400
7.180
7.380
342,348
+0.24(+3.36%)
Jul 18, 2007
7.090
7.160
7.020
7.140
250,306
+0.00(+0.00%)
Jul 17, 2007
7.120
7.240
7.000
7.140
257,071
+0.03(+0.42%)
Jul 16, 2007
6.950
7.110
6.910
7.110
472,243
+0.12(+1.72%)
Jul 13, 2007
7.000
7.000
6.930
6.990
269,347
+0.01(+0.14%)
Jul 12, 2007
6.940
6.980
6.840
6.980
110,066
+0.10(+1.45%)
Jul 11, 2007
6.880
6.968
6.760
6.880
213,901
-0.03(-0.43%)
Jul 10, 2007
7.000
7.100
6.850
6.910
433,296
-0.09(-1.29%)
Jul 09, 2007
7.000
7.030
6.820
7.000
162,819
+0.00(+0.00%)
Jul 06, 2007
6.980
7.010
6.940
7.000
584,694
+0.00(+0.00%)
Jul 05, 2007
6.800
7.010
6.780
7.000
265,738
+0.07(+1.01%)
Jul 03, 2007
6.800
7.100
6.800
6.930
86,779
-0.01(-0.14%)
Jul 02, 2007
6.910
7.340
6.750
6.940
522,410
-0.05(-0.72%)
Jun 29, 2007
6.460
7.250
6.400
6.990
2,094,900
+0.52(+8.04%)
Jun 28, 2007
6.370
6.490
6.290
6.470
212,748
+0.13(+2.05%)
Jun 27, 2007
6.310
6.430
6.100
6.340
426,648
-0.03(-0.47%)
Jun 26, 2007
6.280
6.480
6.250
6.370
287,463
+0.10(+1.59%)
Jun 25, 2007
6.270
6.590
6.110
6.270
331,843
-0.02(-0.32%)
Jun 22, 2007
6.370
6.430
6.160
6.290
488,501
-0.13(-2.02%)
Jun 21, 2007
6.450
6.640
6.275
6.420
312,151
+0.03(+0.47%)
Jun 20, 2007
6.570
6.820
6.330
6.390
298,200
-0.19(-2.89%)
Jun 19, 2007
6.730
6.890
6.540
6.580
267,500
-0.09(-1.35%)
Jun 18, 2007
6.670
6.920
6.550
6.670
234,300
-0.02(-0.30%)
Jun 15, 2007
6.930
6.930
6.550
6.690
356,600
-0.08(-1.18%)
Jun 14, 2007
6.780
6.900
6.660
6.770
173,200
+0.05(+0.74%)
Jun 13, 2007
6.770
6.840
6.690
6.720
240,800
-0.01(-0.15%)
Jun 12, 2007
6.790
7.000
6.560
6.730
312,200
-0.07(-1.03%)
Jun 11, 2007
6.360
7.000
6.360
6.800
338,571
+0.43(+6.75%)
Jun 08, 2007
6.290
6.660
6.290
6.370
189,345
-0.06(-0.93%)
Jun 07, 2007
6.630
7.010
6.230
6.430
485,593
-0.25(-3.74%)
Jun 06, 2007
6.730
6.960
6.450
6.680
429,413
-0.11(-1.62%)
Jun 05, 2007
6.830
7.000
6.600
6.790
282,855
-0.08(-1.16%)
Jun 04, 2007
7.050
7.100
6.760
6.870
203,174
-0.14(-2.00%)
Jun 01, 2007
7.090
7.170
6.950
7.010
252,873
+0.01(+0.21%)
May 31, 2007
6.940
7.100
6.830
6.995
1,131,857
+0.13(+1.97%)
May 30, 2007
6.840
6.980
6.660
6.860
310,172
-0.01(-0.15%)
May 29, 2007
6.840
7.050
6.710
6.870
247,613
+0.01(+0.15%)
May 25, 2007
6.710
7.000
6.560
6.860
294,998
+0.19(+2.85%)
May 24, 2007
6.610
7.000
6.430
6.670
313,525
+0.03(+0.45%)
May 23, 2007
6.850
6.850
6.530
6.640
265,528
-0.09(-1.34%)
May 22, 2007
6.770
6.850
6.670
6.730
318,001
-0.07(-1.03%)
May 21, 2007
6.770
6.990
6.600
6.800
432,150
+0.03(+0.44%)
May 18, 2007
6.700
6.920
6.480
6.770
1,526,717
+0.10(+1.50%)
May 17, 2007
6.620
6.800
6.480
6.670
332,970
+0.02(+0.30%)
May 16, 2007
6.660
7.350
6.360
6.650
281,754
+0.02(+0.30%)
May 15, 2007
6.590
7.000
6.160
6.630
835,886
+0.01(+0.15%)
May 14, 2007
7.050
7.050
6.500
6.620
637,385
-0.38(-5.43%)
May 11, 2007
7.050
7.200
6.810
7.000
455,041
-0.05(-0.71%)
May 10, 2007
7.320
7.390
7.000
7.050
543,661
-0.32(-4.34%)
May 09, 2007
7.100
7.710
7.000
7.370
355,767
+0.25(+3.51%)
May 08, 2007
7.240
7.240
6.860
7.120
387,646
-0.20(-2.73%)
May 07, 2007
7.300
7.400
7.260
7.320
255,464
+0.00(+0.00%)
May 04, 2007
7.260
7.410
7.260
7.320
303,548
+0.01(+0.14%)
May 03, 2007
7.360
7.420
7.270
7.310
198,378
-0.07(-0.95%)
May 02, 2007
6.950
7.520
6.950
7.380
205,286
+0.03(+0.41%)
May 01, 2007
7.220
7.400
7.000
7.350
281,257
+0.11(+1.52%)
Apr 30, 2007
7.300
7.500
7.150
7.240
352,223
-0.06(-0.82%)
Apr 27, 2007
7.250
7.350
7.250
7.300
275,645
-0.02(-0.27%)
Apr 26, 2007
7.200
7.330
7.200
7.320
216,416
+0.02(+0.27%)
Apr 25, 2007
7.350
7.356
7.270
7.300
163,283
-0.03(-0.41%)
Apr 24, 2007
7.240
7.380
7.240
7.330
300,029
+0.03(+0.41%)
Apr 23, 2007
7.240
7.370
7.240
7.300
227,927
-0.08(-1.08%)
Apr 20, 2007
7.510
7.550
7.310
7.380
258,020
-0.01(-0.14%)
Apr 19, 2007
7.240
7.560
7.240
7.390
487,554
-0.06(-0.81%)
Apr 18, 2007
7.390
7.730
7.200
7.450
167,528
+0.01(+0.13%)
Apr 17, 2007
7.570
7.590
7.160
7.440
412,587
-0.06(-0.80%)
Apr 16, 2007
7.210
7.590
7.210
7.500
436,304
+0.15(+2.04%)
Apr 13, 2007
7.190
7.470
7.060
7.350
1,010,359
+0.20(+2.80%)
Apr 12, 2007
6.630
7.170
6.600
7.150
593,659
+0.46(+6.88%)
Apr 11, 2007
6.610
6.690
6.500
6.690
124,692
+0.04(+0.60%)
Apr 10, 2007
6.600
6.750
6.500
6.650
105,977
-0.04(-0.60%)
Apr 09, 2007
6.590
6.750
6.440
6.690
175,477
+0.06(+0.90%)
Apr 05, 2007
6.530
6.630
6.500
6.630
101,197
+0.06(+0.91%)
Apr 04, 2007
6.530
6.750
6.490
6.570
267,064
+0.07(+1.08%)
Apr 03, 2007
6.380
6.630
6.380
6.500
559,984
+0.03(+0.46%)
Apr 02, 2007
6.660
6.660
6.270
6.470
517,511
-0.28(-4.15%)
Mar 30, 2007
6.400
6.830
6.400
6.750
705,810
+0.09(+1.35%)
Mar 29, 2007
6.650
6.850
6.430
6.660
672,735
+0.04(+0.60%)
Mar 28, 2007
6.750
7.000
6.560
6.620
737,913
+0.02(+0.30%)
Mar 27, 2007
6.610
6.790
6.230
6.600
1,817,291
+0.63(+10.55%)
Mar 26, 2007
5.920
5.990
5.880
5.970
72,097
+0.02(+0.34%)
Mar 23, 2007
5.930
5.990
5.880
5.950
75,529
+0.05(+0.85%)
Mar 22, 2007
5.990
6.030
5.870
5.900
163,300
-0.05(-0.84%)
Mar 21, 2007
5.700
6.000
5.590
5.950
181,694
+0.27(+4.75%)
Mar 20, 2007
5.330
5.710
5.290
5.680
255,430
+0.39(+7.37%)
Mar 19, 2007
5.400
5.500
5.250
5.290
135,716
-0.09(-1.67%)
Mar 16, 2007
5.450
5.510
5.300
5.380
294,187
-0.06(-1.10%)
Mar 15, 2007
5.560
5.610
5.360
5.440
155,766
-0.12(-2.16%)
Mar 14, 2007
5.470
5.590
5.290
5.560
167,645
+0.07(+1.28%)
Mar 13, 2007
5.930
5.910
5.380
5.490
202,382
-0.44(-7.42%)
Mar 12, 2007
5.770
6.000
5.770
5.930
122,083
-0.02(-0.34%)
Mar 09, 2007
6.080
6.080
5.840
5.950
134,575
-0.05(-0.83%)
Mar 08, 2007
6.020
6.020
5.830
6.000
167,426
+0.02(+0.33%)
Mar 07, 2007
5.800
6.030
5.710
5.980
235,270
+0.16(+2.75%)
Mar 06, 2007
5.680
5.830
5.530
5.820
144,828
+0.07(+1.22%)
Mar 05, 2007
5.700
5.930
5.300
5.750
204,557
-0.09(-1.54%)
Mar 02, 2007
5.850
5.880
5.650
5.840
193,290
-0.06(-1.02%)
Mar 01, 2007
5.950
5.950
5.730
5.900
111,152
-0.01(-0.17%)
Feb 28, 2007
5.720
6.160
5.560
5.910
172,651
+0.15(+2.60%)
Feb 27, 2007
5.650
5.820
5.500
5.760
205,927
+0.00(+0.00%)
Feb 26, 2007
6.040
6.040
5.640
5.760
221,786
-0.23(-3.84%)
Feb 23, 2007
5.970
6.040
5.870
5.990
204,185
+0.00(+0.00%)
Feb 22, 2007
5.920
6.000
5.850
5.990
101,197
+0.10(+1.70%)
Feb 21, 2007
5.950
6.020
5.850
5.890
76,326
-0.11(-1.83%)
Feb 20, 2007
6.000
6.050
5.870
6.000
296,044
-0.03(-0.50%)
Feb 16, 2007
5.910
6.110
5.810
6.030
449,674
+0.12(+2.03%)
Feb 15, 2007
5.890
5.960
5.810
5.910
121,961
-0.03(-0.51%)
Feb 14, 2007
5.960
5.970
5.800
5.940
84,545
+0.02(+0.34%)
Feb 13, 2007
5.900
6.040
5.810
5.920
85,101
+0.00(+0.00%)
Feb 12, 2007
6.200
6.200
5.850
5.920
105,108
-0.03(-0.50%)
Feb 09, 2007
5.960
6.000
5.810
5.950
115,707
+0.02(+0.34%)
Feb 08, 2007
5.900
5.980
5.740
5.930
117,212
+0.01(+0.17%)
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
.