Albany Molecular Research Inc $19.37

up +0.01


30/7/2014 04:00 PM  |  NASDAQ : AMRI  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRI historical data

Date Open High Low Close Volume
7/30/201419.6319.8819.2219.37166,859
7/29/201419.5619.7119.0019.36235,152
7/28/201420.0420.0519.3719.51283,160
7/25/201419.9320.1819.6520.03188,249
7/24/201420.3020.3019.8020.02674,764
7/23/201420.6820.8820.1020.24280,046
7/22/201419.9320.7119.5820.39325,157
7/21/201419.7720.1019.5119.87221,529
7/18/201419.6820.0619.5020.01306,761
7/17/201420.4320.5419.5519.65617,114
7/16/201420.7020.8720.3820.57317,049
7/15/201421.2721.4920.4920.60286,578
7/14/201421.2321.4820.9721.25242,931
7/11/201421.2121.4720.9521.00339,427
7/10/201420.8421.1320.4221.02340,684
7/9/201421.3621.4620.7321.21361,811
7/8/201421.3921.7320.6821.261,623,001
7/7/201422.0022.1821.1621.50546,540
7/3/201421.6721.9421.6521.82166,005
7/2/201421.3422.3021.2821.581,244,005
7/1/201420.2621.5020.1421.281,594,739
6/30/201419.7920.3119.7820.12604,813
6/27/201419.3419.8119.3019.77539,102
6/26/201419.8520.0019.4019.49355,910
6/25/201419.6020.0819.6019.89311,293
6/24/201419.8420.1519.6019.62304,134
6/23/201420.0020.4519.5619.79586,710
6/20/201419.5319.8519.5319.83423,889
6/19/201419.5919.9919.2819.39276,889
6/18/201419.5020.0519.3919.51915,672
6/17/201418.8920.1218.8219.411,010,123
6/16/201418.9919.2518.6018.95435,402
6/13/201418.7918.9918.3018.58197,294
6/12/201418.6118.7618.2718.69406,650
6/11/201417.6918.7617.6918.671,057,991
6/10/201417.4417.5717.1617.44120,436
6/9/201417.2717.8117.1217.58237,243
6/6/201417.3017.4417.0017.21332,709
6/5/201417.1117.4516.8017.24315,523
6/4/201417.2217.2917.0317.06297,988
6/3/201416.6617.6316.4517.28654,425
6/2/201416.2616.9715.9316.84741,313
5/30/201416.2716.3515.6515.79481,213
5/29/201416.1816.4016.0516.23152,651
5/28/201416.2716.4715.9616.17155,185
5/27/201415.9916.4015.8016.31222,035
5/23/201415.8916.0415.5515.90226,406
5/22/201415.4815.9915.4515.90245,543
5/21/201415.4615.7115.3415.48160,924
5/20/201415.7515.7515.3815.41473,864
5/19/201415.7216.0315.6515.84251,115
5/16/201415.6816.0915.4015.72383,549
5/15/201415.5915.8315.2915.71308,878
5/14/201415.5116.0815.4715.62524,100
5/13/201415.2915.5915.2015.32283,461
5/12/201414.7115.5014.6715.38363,978
5/9/201414.8014.9014.3814.63420,651
5/8/201415.1715.4414.7714.90263,408
5/7/201415.7615.8615.0815.25440,485
5/6/201415.2916.4015.2915.68490,580
5/5/201415.4516.2015.2816.00248,651
5/2/201415.9916.2315.4715.60415,989
5/1/201416.0116.3615.7015.92495,041
4/30/201415.9116.1615.7216.06385,474
4/29/201416.0616.4616.0016.02278,688
4/28/201416.2016.2615.4715.95362,105
4/25/201416.3116.3715.9616.09272,906
4/24/201416.7816.9216.1616.44180,688
4/23/201416.8517.1416.4616.62165,034
4/22/201416.6716.9916.5816.87526,445
4/21/201416.0716.6216.0116.59243,584
4/17/201415.9916.4515.7416.09222,353
4/16/201416.1016.1315.7616.07239,113
4/15/201416.2816.5315.1715.91444,772
4/14/201416.3216.5215.6016.14311,053
4/11/201416.1016.9215.8116.20520,550
4/10/201416.5216.6815.8716.18610,162
4/9/201416.1617.0915.7416.89976,576
4/8/201416.0716.1015.2015.28705,633
4/7/201416.4016.7015.6016.10764,599
4/4/201417.8517.9716.4016.49571,355
4/3/201417.7217.9117.1317.68444,677
4/2/201418.4018.4117.6017.79929,216
4/1/201418.5919.1118.3218.493,301,953
3/31/201418.1018.7518.0718.59981,416
3/28/201418.3518.6017.9418.03431,237
3/27/201417.9018.6917.9018.361,134,299
3/26/201418.4818.9117.4117.46781,301
3/25/201419.0919.3518.4018.48565,718
3/24/201418.4719.6218.1918.911,077,834
3/21/201418.9919.1017.1818.442,244,841
3/20/201419.7419.9719.3019.91328,110
3/19/201419.5520.5519.3919.781,104,179
3/18/201418.8819.5518.7119.551,179,553
3/17/201418.8919.0717.8718.841,018,254
3/14/201417.0118.9517.0018.81851,805
3/13/201416.3618.1816.3517.181,691,429
3/12/201415.4916.3315.2816.23977,333
3/11/201415.7415.7915.3315.61313,582
3/10/201415.6015.8015.2915.73357,846
Trading Center