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 (%)
Apr 30, 2015
43.16
43.70
41.26
41.64
2,679,050
-1.87(-4.30%)
Apr 29, 2015
44.28
44.60
42.77
43.51
2,483,518
-1.25(-2.79%)
Apr 28, 2015
43.21
45.46
43.00
44.76
4,151,757
+1.66(+3.85%)
Apr 27, 2015
47.00
47.48
42.68
43.10
15,293,093
-12.14(-21.98%)
Apr 24, 2015
56.06
57.10
55.04
55.24
1,764,497
-0.68(-1.22%)
Apr 23, 2015
53.90
55.96
53.28
55.92
1,596,295
+2.22(+4.13%)
Apr 22, 2015
55.56
56.40
53.69
53.70
1,838,963
-1.69(-3.05%)
Apr 21, 2015
55.00
56.38
54.60
55.39
2,719,803
+0.73(+1.34%)
Apr 20, 2015
53.70
54.66
52.61
54.66
1,485,987
+1.43(+2.69%)
Apr 17, 2015
52.76
53.45
51.17
53.23
1,806,596
+0.07(+0.13%)
Apr 16, 2015
52.37
53.28
52.20
53.16
957,554
+0.55(+1.05%)
Apr 15, 2015
52.53
52.89
52.06
52.61
1,337,567
+0.76(+1.47%)
Apr 14, 2015
51.49
52.13
50.70
51.85
926,523
+0.49(+0.95%)
Apr 13, 2015
52.76
52.78
50.87
51.36
1,821,304
-1.38(-2.62%)
Apr 10, 2015
51.56
52.78
51.35
52.74
1,941,768
+1.31(+2.55%)
Apr 09, 2015
49.80
51.58
49.63
51.43
1,915,861
+1.67(+3.36%)
Apr 08, 2015
48.18
50.26
47.55
49.76
2,607,769
+2.03(+4.25%)
Apr 07, 2015
47.35
48.92
47.25
47.73
1,204,677
+0.36(+0.76%)
Apr 06, 2015
46.59
47.75
46.41
47.37
1,066,313
+0.13(+0.28%)
Apr 02, 2015
47.46
47.24
47.24
47.24
1,884,800
-0.16(-0.34%)
Apr 01, 2015
47.28
47.47
45.59
47.40
1,378,698
-0.11(-0.23%)
Mar 31, 2015
48.00
48.19
47.19
47.51
1,100,066
-0.57(-1.19%)
Mar 30, 2015
48.61
48.94
47.73
48.08
1,565,051
-0.40(-0.83%)
Mar 27, 2015
46.50
48.95
46.33
48.48
1,994,962
+2.21(+4.78%)
Mar 26, 2015
44.48
47.10
44.13
46.27
1,745,523
+0.61(+1.34%)
Mar 25, 2015
48.33
48.64
45.60
45.66
1,800,592
-2.50(-5.19%)
Mar 24, 2015
49.11
50.34
48.10
48.16
1,480,264
-0.82(-1.67%)
Mar 23, 2015
48.90
49.27
47.82
48.98
1,398,805
-0.05(-0.10%)
Mar 20, 2015
49.88
50.46
48.28
49.03
2,518,094
-0.41(-0.83%)
Mar 19, 2015
48.04
49.70
47.36
49.44
3,002,817
+1.29(+2.68%)
Mar 18, 2015
47.32
49.42
46.77
48.15
5,635,247
+4.31(+9.83%)
Mar 17, 2015
42.99
44.22
42.62
43.84
2,293,846
+0.62(+1.43%)
Mar 16, 2015
41.50
43.59
41.34
43.22
2,895,583
+1.94(+4.70%)
Mar 13, 2015
43.08
45.16
41.18
41.28
4,845,243
-2.10(-4.84%)
Mar 12, 2015
47.39
47.40
41.26
43.38
6,922,683
-3.63(-7.72%)
Mar 11, 2015
46.13
47.40
46.12
47.01
2,304,939
+1.57(+3.46%)
Mar 10, 2015
46.59
46.80
43.06
45.44
9,050,017
-6.40(-12.35%)
Mar 09, 2015
49.83
52.02
49.74
51.84
1,580,840
+2.01(+4.03%)
Mar 06, 2015
50.79
50.95
49.02
49.83
1,255,585
-1.05(-2.06%)
Mar 05, 2015
51.65
52.20
50.48
50.88
1,448,268
-0.31(-0.61%)
Mar 04, 2015
49.10
52.47
49.33
51.19
2,573,242
+1.86(+3.77%)
Mar 03, 2015
51.50
51.90
47.51
49.33
6,688,138
-4.38(-8.15%)
Mar 02, 2015
53.60
53.99
52.65
53.71
2,443,644
-0.10(-0.19%)
Feb 27, 2015
52.93
55.86
52.62
53.81
3,505,672
+0.34(+0.64%)
Feb 26, 2015
49.10
53.99
48.69
53.47
4,867,937
+7.07(+15.24%)
Feb 25, 2015
47.45
47.45
46.22
46.40
2,286,656
-0.96(-2.03%)
Feb 24, 2015
47.95
48.08
46.83
47.36
875,428
-0.69(-1.44%)
Feb 23, 2015
48.21
48.94
47.73
48.05
960,540
+0.03(+0.06%)
Feb 20, 2015
47.91
48.13
47.44
48.02
813,553
+0.09(+0.19%)
Feb 19, 2015
47.44
48.50
47.31
47.93
735,051
+0.30(+0.63%)
Feb 18, 2015
47.72
48.63
46.76
47.63
972,533
-0.11(-0.23%)
Feb 17, 2015
47.09
47.82
47.00
47.74
877,087
+0.46(+0.97%)
Feb 13, 2015
47.46
47.28
47.28
47.28
1,088,200
-0.25(-0.53%)
Feb 12, 2015
47.41
47.88
46.73
47.53
872,753
+0.46(+0.98%)
Feb 11, 2015
46.66
47.62
46.53
47.07
1,254,535
+0.48(+1.03%)
Feb 10, 2015
47.02
47.29
45.75
46.59
1,324,661
-0.05(-0.11%)
Feb 09, 2015
47.36
47.79
46.62
46.64
1,295,023
-0.72(-1.52%)
Feb 06, 2015
46.65
48.00
46.01
47.36
1,852,424
+1.12(+2.42%)
Feb 05, 2015
45.00
46.70
44.86
46.24
1,882,327
+1.86(+4.19%)
Feb 04, 2015
43.57
44.73
42.77
44.38
1,165,364
+0.64(+1.46%)
Feb 03, 2015
43.19
43.81
42.10
43.74
1,151,882
+0.71(+1.65%)
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
.