Ameresco Inc $6.79

down -0.09


17/4/2014 06:40 PM  |  NYSE : AMRC  
Industries : Diversified Services / Technical Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRC historical data

Date Open High Low Close Volume
4/17/20146.886.976.786.79371,417
4/16/20146.876.936.836.88138,672
4/15/20147.007.026.526.79288,656
4/14/20147.217.217.007.00131,238
4/11/20147.147.207.017.08167,181
4/10/20147.147.207.117.17188,157
4/9/20147.257.257.077.16149,579
4/8/20147.087.257.077.17177,312
4/7/20147.267.307.007.03255,657
4/4/20147.597.607.257.28186,657
4/3/20147.587.677.527.58134,193
4/2/20147.657.737.567.59161,636
4/1/20147.717.797.577.62207,101
3/31/20147.717.827.567.56196,020
3/28/20147.687.767.557.67545,436
3/27/20147.667.787.607.6993,603
3/26/20148.028.177.707.70168,488
3/25/20147.927.987.707.88157,714
3/24/20148.018.107.717.84221,243
3/21/20147.877.987.747.94296,388
3/20/20147.767.867.677.80234,065
3/19/20147.657.837.607.74251,780
3/18/20147.767.887.507.52303,694
3/17/20147.597.857.417.48406,141
3/14/20148.038.147.507.52783,470
3/13/20149.609.708.008.15837,130
3/12/20149.839.989.799.8866,695
3/11/201410.1310.139.799.8558,518
3/10/201410.1110.1510.0110.0955,886
3/7/201410.2210.2210.0410.1132,968
3/6/201410.2510.3910.1410.1650,927
3/5/201410.4110.4210.1310.20157,622
3/4/201410.1410.6210.1410.46146,951
3/3/201410.1610.359.899.9975,873
2/28/201410.4210.5710.2310.26136,566
2/27/20149.9410.399.8510.38120,348
2/26/20149.5210.009.529.96150,559
2/25/20149.559.659.459.54120,532
2/24/20149.529.849.519.5798,851
2/21/20149.679.789.459.48191,480
2/20/20149.469.549.469.4666,029
2/19/20149.499.629.469.4686,949
2/18/20149.689.689.519.5672,323
2/14/20149.779.799.589.6144,049
2/13/20149.509.809.479.7636,861
2/12/20149.669.739.489.5243,062
2/11/20149.599.799.539.6772,685
2/10/20149.349.579.339.55109,335
2/7/20149.079.349.079.32192,314
2/6/20148.999.078.779.01174,035
2/5/20149.249.268.969.0270,153
2/4/20149.449.569.259.2539,710
2/3/20149.829.969.359.4286,271
1/31/20149.749.919.669.8680,129
1/30/201410.1010.109.889.8868,212
1/29/201410.0610.139.9110.0066,870
1/28/20149.9710.199.8710.1281,195
1/27/20149.9910.119.759.9469,462
1/24/201410.5010.599.8110.00205,597
1/23/201410.7710.7710.0110.60128,450
1/22/201410.6910.8110.5610.80117,170
1/21/201410.5310.7110.3810.70102,711
1/17/201410.6410.6810.4210.4591,019
1/16/201410.5910.7310.5310.68101,307
1/15/201410.3810.6810.3310.5991,975
1/14/201410.3210.4210.2910.3768,233
1/13/201410.3010.4010.2310.34144,985
1/10/201410.2010.3510.1810.3050,158
1/9/201410.1710.2510.0810.2061,472
1/8/20149.9410.259.9010.1279,860
1/7/20149.759.989.759.9586,931
1/6/201410.0010.009.729.7476,385
1/3/20149.7710.089.779.94105,098
1/2/20149.679.899.509.7873,262
12/31/20139.589.799.579.66100,049
12/30/20139.629.989.599.61169,601
12/27/20139.749.809.629.64104,173
12/26/20139.859.989.709.7041,846
12/24/20139.529.989.529.8452,185
12/23/20139.269.519.169.4577,981
12/20/20139.169.449.169.25183,731
12/19/20139.119.239.099.1256,449
12/18/20139.219.339.039.1469,801
12/17/20139.099.259.009.2454,322
12/16/20139.089.149.039.1172,951
12/13/20139.059.209.019.0281,958
12/12/20139.009.089.009.0176,002
12/11/20139.009.039.009.0084,253
12/10/20139.009.108.999.01119,216
12/9/20139.079.149.009.0648,385
12/6/20139.119.209.009.0458,650
12/5/20138.999.078.989.0186,731
12/4/20139.069.138.989.0381,893
12/3/20139.009.158.989.0773,326
12/2/20139.209.239.009.0499,262
11/29/20139.259.269.169.1828,685
11/27/20139.179.309.149.1951,389
11/26/20139.129.299.109.1886,012
11/25/20139.019.189.019.1461,226
11/22/20139.059.118.959.01104,032
Trading Center