$15.01 -0.19 (%) Albany Molecular Research Inc - NASDAQ

May. 3, 2016 | 02:42 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRI historical data

Date Open High Low Close Volume
5/2/201615.1315.2414.8815.20183,343
4/29/201615.3415.3414.9815.05134,992
4/28/201615.5515.7315.3215.42274,026
4/27/201615.7415.8015.5115.60238,058
4/26/201615.8515.9515.5515.74231,852
4/25/201615.9516.0715.7915.86173,570
4/22/201616.0716.2815.8515.96147,188
4/21/201615.7916.0915.7416.05680,334
4/20/201615.8016.0315.6315.85220,794
4/19/201616.0716.0715.6815.78573,330
4/18/201616.2916.3615.8816.08187,486
4/15/201616.0616.4215.6616.39346,200
4/14/201615.5416.2915.3516.13270,586
4/13/201615.3815.6715.2615.51197,998
4/12/201615.1115.5414.9415.33324,486
4/11/201615.6615.6715.1215.17139,442
4/8/201616.0816.0815.3715.61234,381
4/7/201615.8916.1015.6715.92384,522
4/6/201615.4316.0015.4015.99710,599
4/5/201615.3815.4614.8015.38317,086
4/4/201615.3315.7315.1215.46265,712
4/1/201615.1815.3415.0215.29403,583
3/31/201615.0815.4414.9715.29234,219
3/30/201614.7215.1514.4015.00378,844
3/29/201613.9314.6113.7114.61181,684
3/28/201614.0414.2113.8513.94231,061
3/24/201613.9614.1813.7714.03174,632
3/23/201614.5914.7614.0014.07156,495
3/22/201614.6114.8514.5414.59167,375
3/21/201614.2814.8014.2814.68112,198
3/18/201614.2614.4013.8914.34294,127
3/17/201614.2614.4613.9114.19283,328
3/16/201614.4614.6914.2014.27287,276
3/15/201614.5814.7014.1414.56245,526
3/14/201614.8615.2614.4014.73185,274
3/11/201614.4715.0214.4014.92189,252
3/10/201615.0115.1114.3614.40159,143
3/9/201615.2115.2714.7514.96177,058
3/8/201615.4615.4915.0915.17191,559
3/7/201615.1715.6515.0515.50173,290
3/4/201615.0215.4614.8115.19440,135
3/3/201615.6415.6514.8814.99366,719
3/2/201615.1815.6215.0515.62568,574
3/1/201614.8915.2214.6415.21272,630
2/29/201614.7715.0914.7014.74327,614
2/26/201614.5814.9614.4314.80187,295
2/25/201614.5515.0214.0914.51275,049
2/24/201614.2814.6214.0614.52264,852
2/23/201614.6614.8614.3914.43246,151
2/22/201615.4815.5714.6814.77375,937
2/19/201614.9715.4414.7215.30221,668
2/18/201615.7816.1314.9815.01573,086
2/17/201615.0016.1614.5715.82404,916
2/16/201615.4415.7015.0915.28389,887
2/12/201615.4215.7015.0615.28174,977
2/11/201615.1915.5615.0615.35195,352
2/10/201615.1515.7215.0915.49286,114
2/9/201614.8915.6214.8015.05193,280
2/8/201615.2415.4014.7515.08367,625
2/5/201615.7016.4515.2915.45303,004
2/4/201616.0316.5715.7515.77195,297
2/3/201616.3716.3715.5816.10326,353
2/2/201616.0716.4115.8916.32281,623
2/1/201616.2516.8015.8016.21292,440
1/29/201615.5916.3415.5916.32268,250
1/28/201616.0816.1715.5415.57289,879
1/27/201616.6716.9115.9416.00207,996
1/26/201616.7516.7916.3016.69194,915
1/25/201616.7417.1116.4716.70235,295
1/22/201616.5417.0516.0816.86525,488
1/21/201616.8416.9216.1816.31457,863
1/20/201615.9716.9515.8016.78806,319
1/19/201616.9617.1415.8116.12539,102
1/15/201616.9017.1716.5016.71357,179
1/14/201617.2917.7517.0717.43189,213
1/13/201617.8018.0617.0317.18282,476
1/12/201617.9118.1017.3117.80211,075
1/11/201617.9917.9917.4117.72236,409
1/8/201617.9818.3617.6117.81450,335
1/7/201618.2218.2217.6117.81314,049
1/6/201618.8719.0518.2618.60252,597
1/5/201619.1619.2718.8919.09242,633
1/4/201619.5419.6518.8219.05324,391
12/31/201520.4320.4919.8319.85285,808
12/30/201520.1120.5919.8420.50405,867
12/29/201519.9220.3119.5420.19370,585
12/28/201519.6319.9219.3219.85295,158
12/24/201519.4619.8019.2919.6686,202
12/23/201519.7019.9019.4519.53118,994
12/22/201519.7319.7919.2919.69128,096
12/21/201519.8020.0519.4219.73171,885
12/18/201519.7820.0119.6319.70457,670
12/17/201519.9920.0919.7919.88506,616
12/16/201520.0920.0919.6519.99370,443
12/15/201519.6320.4119.5219.81368,635
12/14/201519.1119.5518.9919.37242,938
12/11/201518.9319.4518.8719.06274,037
12/10/201519.2319.8619.1719.22142,869
12/9/201519.7019.8619.2719.29201,311
12/8/201519.3220.1919.3219.92333,503
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center