| AMYLIN PHARMACEUTIC Add to My Watchlist | (NSDQ: AMLN) |
| Amylin | 17.43 | +0.10 (+0.58%) | 1,610,618 |
| Historical Data for AMLN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.68 | 17.79 | 17.29 | 1,610,618 | 17.43 | +0.10 +0.58% |
| 02/08/10 | 17.16 | 17.57 | 16.97 | 2,227,597 | 17.33 | +0.17 +0.99% |
| 02/05/10 | 17.24 | 17.31 | 16.51 | 4,904,050 | 17.16 | -0.13 -0.75% |
| 02/04/10 | 18.18 | 18.20 | 17.24 | 2,798,108 | 17.29 | -1.06 -5.78% |
| 02/03/10 | 18.01 | 18.39 | 17.97 | 2,530,600 | 18.35 | +0.34 +1.89% |
| 02/02/10 | 17.72 | 18.01 | 17.47 | 3,587,820 | 18.01 | +0.18 +1.01% |
| 02/01/10 | 18.01 | 18.10 | 17.51 | 2,764,658 | 17.83 | -0.15 -0.83% |
| 01/29/10 | 18.06 | 18.31 | 17.88 | 3,551,405 | 17.98 | 0.00 0.00% |
| 01/28/10 | 18.95 | 19.00 | 17.95 | 4,666,599 | 17.98 | -0.79 -4.21% |
| 01/27/10 | 18.86 | 19.01 | 18.23 | 6,025,075 | 18.77 | -0.24 -1.26% |
| 01/26/10 | 19.97 | 19.99 | 18.90 | 19,126,293 | 19.01 | +1.56 +8.94% |
| 01/25/10 | 17.34 | 17.52 | 16.81 | 3,377,713 | 17.45 | +0.21 +1.22% |
| 01/22/10 | 17.50 | 17.78 | 17.14 | 4,217,883 | 17.24 | -0.39 -2.21% |
| 01/21/10 | 17.90 | 18.14 | 16.92 | 6,789,633 | 17.63 | -0.06 -0.34% |
| 01/20/10 | 16.52 | 17.82 | 16.50 | 7,260,168 | 17.69 | +1.13 +6.82% |
| 01/19/10 | 15.95 | 16.70 | 15.90 | 3,744,571 | 16.56 | +0.55 +3.44% |
| 01/18/10 | 16.01 | 16.01 | 16.01 | 0 | 16.01 | 0.00 0.00% |
| 01/15/10 | 16.51 | 16.51 | 15.94 | 2,481,742 | 16.01 | -0.43 -2.62% |
| 01/14/10 | 16.85 | 16.87 | 16.17 | 3,573,770 | 16.44 | -0.36 -2.14% |
| 01/13/10 | 16.15 | 16.88 | 15.99 | 4,473,674 | 16.80 | +0.81 +5.07% |
| 01/12/10 | 15.79 | 16.28 | 15.13 | 8,318,864 | 15.99 | +0.22 +1.40% |
| 01/11/10 | 15.37 | 15.92 | 15.29 | 3,328,664 | 15.77 | +0.43 +2.80% |
| 01/08/10 | 15.22 | 15.35 | 14.96 | 2,293,148 | 15.34 | +0.14 +0.92% |
| 01/07/10 | 15.02 | 15.27 | 14.87 | 2,654,402 | 15.20 | +0.27 +1.81% |
| 01/06/10 | 14.50 | 15.08 | 14.47 | 3,661,939 | 14.93 | +0.34 +2.33% |
| 01/05/10 | 14.40 | 14.80 | 14.23 | 2,034,379 | 14.59 | +0.09 +0.62% |
| 01/04/10 | 14.21 | 14.71 | 14.13 | 4,054,909 | 14.50 | +0.31 +2.18% |
| 01/01/10 | 14.19 | 14.19 | 14.19 | 0 | 14.19 | 0.00 0.00% |
| 12/31/09 | 14.10 | 14.30 | 14.06 | 1,518,244 | 14.19 | +0.06 +0.42% |
| 12/30/09 | 13.92 | 14.20 | 13.87 | 2,105,204 | 14.13 | +0.10 +0.71% |
| 12/29/09 | 14.14 | 14.15 | 13.98 | 1,455,826 | 14.03 | -0.10 -0.71% |
| 12/28/09 | 14.23 | 14.30 | 13.96 | 2,187,514 | 14.13 | -0.14 -0.98% |
| 12/25/09 | 13.86 | 14.30 | 13.69 | 1,841,494 | 14.27 | 0.00 0.00% |
| 12/24/09 | 13.86 | 14.30 | 13.69 | 1,841,494 | 14.27 | +0.30 +2.15% |
| 12/23/09 | 15.28 | 15.55 | 13.35 | 13,796,333 | 13.97 | -1.48 -9.58% |
| 12/22/09 | 15.46 | 15.63 | 15.25 | 2,236,395 | 15.45 | +0.12 +0.78% |
| 12/21/09 | 15.00 | 15.50 | 14.91 | 3,058,386 | 15.33 | +0.43 +2.89% |
| 12/18/09 | 14.80 | 15.00 | 14.68 | 2,563,888 | 14.90 | +0.20 +1.36% |
| 12/17/09 | 14.49 | 14.79 | 14.25 | 3,778,856 | 14.70 | +0.35 +2.44% |
| 12/16/09 | 14.35 | 14.47 | 14.16 | 1,178,889 | 14.35 | +0.06 +0.42% |
| 12/15/09 | 14.08 | 14.31 | 14.07 | 1,997,095 | 14.29 | +0.27 +1.93% |
| 12/14/09 | 13.99 | 14.12 | 13.90 | 2,533,435 | 14.02 | +0.04 +0.29% |
| 12/11/09 | 13.90 | 14.00 | 13.75 | 1,317,056 | 13.98 | +0.16 +1.16% |
| 12/10/09 | 13.84 | 14.05 | 13.69 | 1,501,338 | 13.82 | +0.03 +0.22% |
| 12/09/09 | 13.79 | 13.89 | 13.50 | 950,972 | 13.79 | 0.00 0.00% |
| 12/08/09 | 13.80 | 14.04 | 13.61 | 1,017,818 | 13.79 | -0.12 -0.86% |
| 12/07/09 | 14.01 | 14.13 | 13.85 | 982,377 | 13.91 | -0.19 -1.35% |
| 12/04/09 | 14.47 | 14.50 | 13.98 | 2,642,717 | 14.10 | -0.17 -1.19% |
| 12/03/09 | 14.45 | 14.58 | 14.25 | 2,077,229 | 14.27 | -0.18 -1.25% |
| 12/02/09 | 14.39 | 14.68 | 14.15 | 2,644,989 | 14.45 | +0.07 +0.49% |
| \/ Download Data To Spreadsheet | ||||||
