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 (%)
May 30, 2014
28.61
28.61
27.64
27.97
1,003,033
-0.54(-1.89%)
May 29, 2014
28.70
28.99
28.41
28.51
519,520
+0.02(+0.07%)
May 28, 2014
29.51
29.62
28.46
28.49
1,039,293
-0.79(-2.70%)
May 27, 2014
28.69
29.40
28.41
29.28
1,028,023
+0.95(+3.35%)
May 23, 2014
28.31
28.33
28.33
28.33
620,000
-0.02(-0.07%)
May 22, 2014
28.13
28.91
28.13
28.35
778,765
+0.31(+1.11%)
May 21, 2014
27.23
28.22
27.02
28.04
971,125
+1.10(+4.08%)
May 20, 2014
27.38
27.68
26.77
26.94
818,715
-0.38(-1.41%)
May 19, 2014
26.94
27.90
26.86
27.32
806,589
+0.52(+1.92%)
May 16, 2014
26.76
26.89
26.45
26.81
574,050
+0.00(+0.00%)
May 15, 2014
26.53
26.86
25.90
26.81
863,295
+0.07(+0.26%)
May 14, 2014
26.84
26.91
26.42
26.74
741,360
-0.16(-0.59%)
May 13, 2014
25.99
26.98
25.92
26.90
703,094
+1.05(+4.06%)
May 12, 2014
26.20
26.34
25.07
25.85
945,533
+0.03(+0.12%)
May 09, 2014
25.47
26.95
24.96
25.82
1,476,740
+1.12(+4.53%)
May 08, 2014
25.87
25.87
24.66
24.70
680,843
-1.11(-4.30%)
May 07, 2014
25.54
25.84
24.75
25.81
1,012,037
+0.43(+1.69%)
May 06, 2014
25.12
25.83
24.26
25.38
764,666
-0.02(-0.08%)
May 05, 2014
24.50
25.47
24.27
25.40
1,254,821
+0.66(+2.67%)
May 02, 2014
25.11
25.18
24.45
24.74
489,638
-0.24(-0.96%)
May 01, 2014
25.17
25.26
24.53
24.98
635,347
-0.24(-0.95%)
Apr 30, 2014
24.91
25.24
24.50
25.22
636,081
+0.47(+1.90%)
Apr 29, 2014
24.64
24.97
24.27
24.75
511,515
+0.34(+1.39%)
Apr 28, 2014
24.07
24.67
23.49
24.41
689,317
+0.50(+2.09%)
Apr 25, 2014
24.03
24.43
23.80
23.91
590,639
-0.38(-1.56%)
Apr 24, 2014
24.11
24.49
23.51
24.29
467,570
+0.25(+1.04%)
Apr 23, 2014
24.69
24.79
23.82
24.04
700,980
-0.61(-2.47%)
Apr 22, 2014
24.10
25.09
24.01
24.65
846,143
+1.00(+4.25%)
Apr 21, 2014
22.95
23.65
22.81
23.64
564,307
+0.84(+3.66%)
Apr 17, 2014
22.75
22.81
22.81
22.81
674,500
+0.10(+0.44%)
Apr 16, 2014
21.87
22.75
21.44
22.71
578,907
+1.10(+5.09%)
Apr 15, 2014
21.69
22.14
20.71
21.61
862,132
-0.07(-0.32%)
Apr 14, 2014
21.77
22.20
21.34
21.68
907,833
+0.05(+0.23%)
Apr 11, 2014
21.27
22.00
20.96
21.63
1,027,780
+0.10(+0.46%)
Apr 10, 2014
21.99
21.99
21.26
21.53
1,243,279
-0.48(-2.18%)
Apr 09, 2014
21.12
22.05
21.03
22.01
1,018,461
+0.95(+4.51%)
Apr 08, 2014
20.92
21.23
20.52
21.06
713,700
+0.13(+0.62%)
Apr 07, 2014
21.08
21.58
20.61
20.93
823,009
-0.17(-0.81%)
Apr 04, 2014
21.89
22.03
21.02
21.10
756,406
-0.60(-2.76%)
Apr 03, 2014
21.59
21.78
21.12
21.70
714,857
+0.03(+0.14%)
Apr 02, 2014
22.11
22.25
21.44
21.67
674,488
-0.45(-2.03%)
Apr 01, 2014
22.11
22.65
21.76
22.12
853,216
+0.12(+0.55%)
Mar 31, 2014
21.16
22.07
21.07
22.00
1,640,264
+1.00(+4.76%)
Mar 28, 2014
21.77
22.19
20.93
21.00
1,055,530
-0.82(-3.76%)
Mar 27, 2014
21.46
21.87
20.63
21.82
1,039,151
+0.35(+1.63%)
Mar 26, 2014
22.18
22.59
21.42
21.47
730,348
-0.57(-2.59%)
Mar 25, 2014
22.38
22.71
21.84
22.04
952,717
-0.16(-0.72%)
Mar 24, 2014
22.26
22.45
21.63
22.20
941,421
+0.00(+0.00%)
Mar 21, 2014
23.39
23.55
21.88
22.20
1,719,714
-1.18(-5.05%)
Mar 20, 2014
23.89
24.20
23.24
23.38
510,677
-0.46(-1.93%)
Mar 19, 2014
23.98
24.13
23.69
23.84
1,048,868
-0.13(-0.54%)
Mar 18, 2014
23.73
23.98
23.51
23.97
996,056
+0.29(+1.22%)
Mar 17, 2014
23.56
23.91
23.38
23.68
1,042,846
+0.27(+1.15%)
Mar 14, 2014
22.56
23.71
22.52
23.41
987,142
+0.85(+3.77%)
Mar 13, 2014
22.98
23.25
22.53
22.56
741,432
-0.31(-1.36%)
Mar 12, 2014
22.21
22.91
21.88
22.87
672,153
+0.50(+2.24%)
Mar 11, 2014
22.32
22.80
22.27
22.37
793,140
-0.24(-1.06%)
Mar 10, 2014
22.21
22.77
22.14
22.61
870,877
+0.16(+0.71%)
Mar 07, 2014
22.78
22.88
22.08
22.45
1,209,627
-0.29(-1.28%)
Mar 06, 2014
24.03
24.12
22.32
22.74
1,268,678
-1.25(-5.21%)
Mar 05, 2014
23.85
24.18
23.43
23.99
801,923
+0.04(+0.17%)
Mar 04, 2014
23.70
24.98
23.42
23.95
2,426,773
-0.15(-0.62%)
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
.