ACORDA THERAPEUTICS $32.11

up +0.03


23/5/2013 11:23 AM  |  NASDAQ : ACOR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ACOR historical data

Date Open High Low Close Volume
5/22/2013 32.40 32.94 31.64 32.08 3983
5/21/2013 32.07 32.46 31.74 32.40 3841
5/20/2013 32.92 33.19 32.07 32.16 4192
5/17/2013 32.73 33.14 32.35 32.94 3817
5/16/2013 33.64 33.64 32.33 32.53 6810
5/15/2013 33.94 33.98 33.29 33.64 3765
5/14/2013 34.46 34.80 34.05 34.11 3745
5/13/2013 34.14 34.80 34.09 34.51 3973
5/10/2013 34.09 34.51 33.96 34.28 2720
5/9/2013 33.85 34.90 33.59 34.06 3465
5/8/2013 33.65 34.15 33.52 34.09 5240
5/7/2013 34.52 34.62 33.69 33.85 3587
5/6/2013 34.57 34.95 33.80 34.37 6184
5/3/2013 36.68 36.77 34.91 34.95 8037
5/2/2013 38.57 38.57 36.34 36.36 9204
5/1/2013 39.31 39.44 38.01 38.27 7156
4/30/2013 39.14 39.58 38.84 39.57 4332
4/29/2013 39.08 39.55 38.77 39.27 3312
4/26/2013 38.73 39.10 37.78 38.82 3311
4/25/2013 37.95 39.10 37.52 38.90 5222
4/24/2013 39.08 39.12 37.41 37.66 6068
4/23/2013 40.87 40.87 39.09 39.22 5642
4/22/2013 40.69 40.69 39.11 40.03 5983
4/19/2013 39.05 40.84 38.94 40.44 5614
4/18/2013 39.60 39.86 38.37 39.00 6560
4/17/2013 39.63 39.95 38.12 39.40 13897
4/16/2013 35.94 40.07 35.70 39.78 22790
4/15/2013 33.50 35.75 33.02 35.50 18539
4/12/2013 31.52 31.91 31.18 31.52 2254
4/11/2013 32.00 32.54 31.64 31.75 2248
4/10/2013 31.30 32.15 31.17 31.98 2249
4/9/2013 31.31 31.45 30.86 31.14 2067
4/8/2013 31.20 31.59 30.79 31.16 1803
4/5/2013 31.07 31.48 31.04 31.05 2603
4/4/2013 31.82 32.07 31.21 31.63 1713
4/3/2013 32.41 32.64 31.45 31.49 2189
4/2/2013 31.96 32.92 31.84 32.27 3105
4/1/2013 32.18 32.45 31.43 31.78 3786
3/28/2013 31.67 32.21 31.60 32.03 1431
3/27/2013 30.96 31.73 30.59 31.65 3236
3/26/2013 30.35 31.23 30.35 31.21 4080
3/25/2013 30.55 30.83 30.14 30.20 3827
3/22/2013 30.39 30.66 30.09 30.53 3943
3/21/2013 30.75 31.13 30.10 30.37 2555
3/20/2013 30.42 31.10 30.17 30.84 2963
3/19/2013 30.61 30.73 29.79 30.18 2520
3/18/2013 30.48 30.99 30.11 30.63 2217
3/15/2013 30.79 30.97 30.29 30.55 7671
3/14/2013 30.53 30.82 30.24 30.80 2127
3/13/2013 30.40 30.60 30.15 30.47 1952
3/12/2013 30.34 30.46 30.05 30.43 1405
3/11/2013 30.00 30.69 29.88 30.37 3375
3/8/2013 30.49 30.66 29.91 29.99 3608
3/7/2013 30.37 30.54 29.74 30.46 3196
3/6/2013 30.47 30.81 30.19 30.46 4529
3/5/2013 30.14 30.84 29.95 30.36 4567
3/4/2013 30.19 30.36 29.54 30.09 3962
3/1/2013 29.51 30.51 29.20 30.40 5129
2/28/2013 29.59 29.80 29.36 29.75 2775
2/27/2013 29.10 30.08 29.07 29.58 2229
2/26/2013 29.33 29.81 29.08 29.22 3271
2/25/2013 30.25 30.42 29.32 29.36 3455
2/22/2013 30.07 30.26 29.71 30.00 3481
2/21/2013 30.66 30.99 29.63 30.02 2895
2/20/2013 30.27 31.05 30.25 30.72 7580
2/19/2013 29.63 30.38 29.63 30.35 3710
2/15/2013 29.55 29.88 29.21 29.76 3897
2/14/2013 29.96 30.21 29.28 29.55 2038
2/13/2013 29.49 30.47 29.49 29.96 4460
2/12/2013 29.30 29.71 29.22 29.53 2064
2/11/2013 29.49 29.93 28.95 29.25 1195
2/8/2013 29.10 29.64 28.84 29.42 1540
2/7/2013 29.40 29.61 28.72 29.00 1703
2/6/2013 29.27 29.49 28.88 29.32 2564
2/5/2013 28.87 29.43 28.87 29.32 2930
2/4/2013 28.83 29.14 28.64 28.66 2966
2/1/2013 29.07 29.43 28.79 29.01 4621
1/31/2013 28.85 29.12 28.38 28.88 2763
1/30/2013 29.58 29.58 28.49 28.82 5126
1/29/2013 29.50 29.79 29.14 29.68 3686
1/28/2013 29.41 29.74 29.31 29.59 3535
1/25/2013 29.48 29.54 29.11 29.43 5900
1/24/2013 28.43 29.51 28.41 29.46 7536
1/23/2013 28.73 28.84 28.08 28.54 4586
1/22/2013 28.10 28.84 27.76 28.81 3429
1/18/2013 27.94 28.07 27.74 27.96 3707
1/17/2013 27.65 28.24 27.35 27.79 3076
1/16/2013 27.70 27.74 27.24 27.52 3038
1/15/2013 27.67 27.97 27.55 27.84 2626
1/14/2013 27.30 28.35 27.12 27.74 4950
1/11/2013 28.00 28.09 26.97 27.33 3220
1/10/2013 27.20 28.20 26.72 27.98 4579
1/9/2013 27.26 27.45 26.86 27.12 5061
1/8/2013 26.99 28.26 26.34 27.26 6394
1/7/2013 27.54 28.46 27.25 28.38 6461
1/4/2013 27.10 27.89 26.72 27.75 4367
1/3/2013 26.04 27.63 26.04 26.95 12418
1/2/2013 25.42 25.42 24.48 25.17 3375
12/31/2012 24.27 24.95 23.90 24.86 2227
12/28/2012 24.06 24.52 24.04 24.21 2304
Marketplace
Trading Center