ALEXION PHARMACEUTICALS $91.09

down -1.30


19/6/2013 04:19 PM  |  NASDAQ : ALXN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ALXN historical data

Date Open High Low Close Volume
6/19/2013 93.79 95.85 90.86 91.09 27937
6/18/2013 91.47 93.58 91.35 92.39 9493
6/17/2013 93.13 93.16 90.69 91.32 10585
6/14/2013 92.95 93.43 91.13 92.22 9409
6/13/2013 91.31 93.73 90.61 93.41 8113
6/12/2013 93.84 94.71 91.00 91.35 9452
6/11/2013 90.73 95.40 90.50 93.03 11265
6/10/2013 94.66 94.66 91.06 91.91 14292
6/7/2013 93.59 95.97 93.50 94.38 12718
6/6/2013 90.59 92.94 90.34 92.92 14376
6/5/2013 92.50 94.13 89.56 90.81 15208
6/4/2013 95.44 95.74 91.28 92.56 16402
6/3/2013 97.89 98.44 91.94 95.48 23111
5/31/2013 100.37 101.07 97.51 97.58 13370
5/30/2013 99.58 101.71 99.44 101.13 7260
5/29/2013 100.21 100.37 98.80 99.24 7679
5/28/2013 100.50 102.14 99.90 101.19 9969
5/24/2013 98.83 99.71 98.04 99.17 6850
5/23/2013 99.74 101.28 98.00 99.88 7800
5/22/2013 103.00 104.50 99.35 100.57 11316
5/21/2013 100.52 102.87 100.03 102.67 10203
5/20/2013 102.79 103.53 99.84 100.03 9144
5/17/2013 102.57 104.29 101.77 102.90 9777
5/16/2013 104.84 104.85 100.03 101.82 16705
5/15/2013 107.87 108.00 103.32 105.21 12831
5/14/2013 104.86 108.13 104.61 107.86 18961
5/13/2013 103.61 105.02 102.06 104.86 12566
5/10/2013 98.52 104.21 97.90 104.14 23462
5/9/2013 96.74 99.84 96.70 98.19 18537
5/8/2013 96.28 98.05 95.73 96.60 8089
5/7/2013 97.25 97.83 95.94 96.35 8206
5/6/2013 98.25 98.64 96.95 97.07 9024
5/3/2013 97.67 98.62 96.86 98.17 11375
5/2/2013 96.38 97.65 95.68 96.20 11712
5/1/2013 98.00 98.37 96.09 96.67 12376
4/30/2013 98.16 98.46 96.06 98.00 14616
4/29/2013 99.55 99.58 98.27 98.66 13991
4/26/2013 98.67 99.79 97.50 99.34 14909
4/25/2013 92.65 99.07 91.10 98.82 43636
4/24/2013 91.44 92.28 89.12 89.23 20632
4/23/2013 90.79 92.43 90.34 91.69 16260
4/22/2013 92.61 93.17 88.86 90.45 26517
4/19/2013 92.29 93.41 91.16 92.60 38647
4/18/2013 94.72 94.72 91.43 92.02 13655
4/17/2013 95.84 95.85 93.83 94.75 16349
4/16/2013 97.38 97.38 95.52 96.20 18845
4/15/2013 99.71 100.04 96.09 96.22 13817
4/12/2013 100.43 100.43 99.28 100.10 11825
4/11/2013 100.21 100.78 99.78 100.42 10135
4/10/2013 98.48 100.55 98.30 100.05 13949
4/9/2013 97.36 99.02 97.27 98.32 10998
4/8/2013 98.99 99.42 97.01 98.18 10662
4/5/2013 98.05 99.70 97.46 99.20 15019
4/4/2013 97.98 99.14 97.10 98.90 17207
4/3/2013 98.68 99.59 96.53 97.27 22863
4/2/2013 96.18 100.25 96.00 99.03 31164
4/1/2013 91.07 95.86 91.07 95.60 25380
3/28/2013 91.69 93.00 90.29 92.14 25553
3/27/2013 91.14 94.04 89.75 93.92 14891
3/26/2013 92.80 93.06 91.32 91.37 11158
3/25/2013 93.54 94.09 91.82 92.35 8166
3/22/2013 92.79 93.51 92.42 93.48 7214
3/21/2013 92.99 93.80 91.85 92.34 8346
3/20/2013 93.51 94.48 92.79 93.88 11519
3/19/2013 93.58 94.06 91.93 92.74 13658
3/18/2013 92.41 94.35 91.22 93.64 18537
3/15/2013 91.41 94.41 91.41 93.66 28746
3/14/2013 91.64 92.05 91.41 91.84 8755
3/13/2013 91.71 92.16 91.00 91.51 10610
3/12/2013 91.58 92.01 90.69 91.75 9981
3/11/2013 90.80 92.35 90.46 91.67 11511
3/8/2013 92.69 92.99 90.76 91.06 14662
3/7/2013 92.70 93.17 91.46 92.24 12894
3/6/2013 91.21 93.50 91.00 93.18 24462
3/5/2013 90.17 91.90 90.03 91.01 23836
3/4/2013 86.69 89.93 86.11 89.90 23285
3/1/2013 86.74 87.07 86.09 86.77 15068
2/28/2013 86.24 87.75 86.00 86.74 13248
2/27/2013 85.31 87.32 84.46 86.54 14554
2/26/2013 86.41 86.75 85.17 85.36 28401
2/25/2013 87.07 87.89 86.18 86.29 19500
2/22/2013 87.28 87.80 86.93 87.44 20060
2/21/2013 84.38 87.98 83.62 87.28 38956
2/20/2013 84.44 85.28 83.30 84.46 40624
2/19/2013 82.77 85.47 81.82 83.39 39968
2/15/2013 87.93 88.47 85.53 86.01 36905
2/14/2013 94.52 95.25 84.52 87.63 59365
2/13/2013 90.12 92.21 89.85 92.01 24964
2/12/2013 92.34 92.43 89.81 90.21 31159
2/11/2013 93.66 93.97 91.98 92.30 17072
2/8/2013 93.11 93.99 92.90 93.66 10599
2/7/2013 94.08 94.33 91.68 92.67 16920
2/6/2013 94.93 95.30 92.87 93.83 20423
2/5/2013 95.99 96.16 94.70 95.32 12972
2/4/2013 96.10 96.86 94.41 95.22 12786
2/1/2013 94.75 98.59 94.02 97.87 18905
1/31/2013 94.73 95.38 93.62 93.99 11041
1/30/2013 94.76 96.98 94.71 95.35 15823
1/29/2013 94.32 95.03 93.33 95.00 14167
1/28/2013 95.18 95.46 93.06 94.50 12438
Marketplace
Trading Center