AMLN: Historical Prices for Amylin Pharmaceuticals, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.57	12.73	12.40	12.47	1,157,600	12.47
20-Nov-09	12.74	12.77	12.42	12.44	1,358,800	12.44
19-Nov-09	12.88	12.98	12.59	12.77	1,198,200	12.77
18-Nov-09	13.00	13.13	12.85	12.90	1,396,900	12.90
17-Nov-09	12.78	13.24	12.78	13.05	1,928,000	13.05
16-Nov-09	12.70	12.93	12.64	12.92	1,085,500	12.92
13-Nov-09	12.55	12.75	12.43	12.58	1,313,900	12.58
12-Nov-09	12.73	12.75	12.44	12.53	1,078,500	12.53
11-Nov-09	12.40	12.74	12.35	12.69	1,494,100	12.69
10-Nov-09	12.31	12.49	12.21	12.37	1,226,100	12.37
9-Nov-09	12.06	12.30	12.06	12.30	1,465,800	12.30
6-Nov-09	11.90	12.12	11.90	12.07	1,871,100	12.07
5-Nov-09	11.81	12.10	11.80	12.03	1,942,500	12.03
4-Nov-09	12.35	12.38	11.75	11.76	3,199,700	11.76
3-Nov-09	11.86	12.22	11.55	12.21	2,866,800	12.21
2-Nov-09	11.88	12.75	11.40	12.13	14,638,900	12.13
30-Oct-09	11.41	11.50	11.01	11.04	2,190,300	11.04
29-Oct-09	11.40	11.72	11.35	11.41	3,778,700	11.41
28-Oct-09	12.15	12.24	11.29	11.41	4,129,500	11.41
27-Oct-09	12.37	12.48	12.05	12.26	1,490,200	12.26
26-Oct-09	12.82	12.94	12.16	12.24	3,048,100	12.24
23-Oct-09	13.13	13.29	12.84	12.85	1,961,100	12.85
22-Oct-09	13.10	13.21	12.91	13.05	2,625,200	13.05
21-Oct-09	13.15	13.80	13.04	13.12	3,774,400	13.12
20-Oct-09	13.67	13.67	13.13	13.14	2,592,100	13.14
19-Oct-09	13.98	13.99	13.48	13.49	2,504,500	13.49
16-Oct-09	13.94	14.02	13.75	13.89	2,370,900	13.89
15-Oct-09	13.83	14.05	13.82	13.96	1,996,400	13.96
14-Oct-09	13.88	14.23	13.82	13.95	1,944,100	13.95
13-Oct-09	14.00	14.23	13.82	13.90	1,682,900	13.90
12-Oct-09	14.32	14.41	14.00	14.06	1,710,300	14.06
9-Oct-09	13.72	14.23	13.59	14.20	2,754,300	14.20
8-Oct-09	13.69	13.82	13.50	13.71	2,927,900	13.71
7-Oct-09	13.45	13.63	13.13	13.56	2,777,200	13.56
6-Oct-09	13.25	13.65	13.24	13.39	3,070,000	13.39
5-Oct-09	13.06	13.33	12.90	13.24	2,811,100	13.24
2-Oct-09	13.00	13.12	12.75	13.02	2,798,400	13.02
1-Oct-09	13.55	13.69	13.09	13.11	2,888,300	13.11
30-Sep-09	13.58	13.78	13.22	13.69	3,277,500	13.69
29-Sep-09	13.08	13.81	13.00	13.72	5,539,500	13.72
28-Sep-09	12.86	13.20	12.65	13.13	4,466,500	13.13
25-Sep-09	12.21	12.85	11.97	12.76	4,568,400	12.76
24-Sep-09	12.55	12.57	11.73	12.20	7,248,700	12.20
23-Sep-09	12.67	12.73	12.36	12.39	3,657,800	12.39
22-Sep-09	13.19	13.19	12.50	12.64	4,548,400	12.64
21-Sep-09	13.10	13.22	12.86	13.09	5,568,400	13.09
18-Sep-09	13.85	13.97	13.10	13.10	7,094,600	13.10
17-Sep-09	14.01	14.13	13.77	13.80	4,058,800	13.80
16-Sep-09	13.83	14.63	13.68	14.10	6,005,700	14.10
15-Sep-09	13.19	13.74	13.07	13.65	2,481,000	13.65
14-Sep-09	12.50	13.11	12.47	13.11	1,443,300	13.11
11-Sep-09	12.64	12.77	12.47	12.58	1,357,100	12.58
10-Sep-09	12.48	12.61	12.40	12.51	1,155,300	12.51
9-Sep-09	12.53	12.63	12.40	12.48	1,137,800	12.48
8-Sep-09	12.79	12.97	12.46	12.53	1,383,400	12.53
4-Sep-09	12.50	12.80	12.28	12.79	1,780,100	12.79
3-Sep-09	12.50	12.59	12.41	12.52	1,950,300	12.52
2-Sep-09	12.49	12.67	12.43	12.51	2,120,400	12.51
1-Sep-09	12.60	12.90	12.45	12.56	1,964,800	12.56
31-Aug-09	12.90	12.90	12.52	12.60	1,221,100	12.60
28-Aug-09	13.06	13.06	12.75	12.91	982,800	12.91
27-Aug-09	13.14	13.14	12.75	12.99	1,475,600	12.99
26-Aug-09	13.14	13.26	13.05	13.10	962,000	13.10
25-Aug-09	13.23	13.42	13.01	13.22	1,539,000	13.22
24-Aug-09	13.48	13.48	13.15	13.24	1,377,500	13.24
21-Aug-09	13.36	13.72	13.20	13.48	2,062,700	13.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions