$19.90 0.00 (%) Albany Molecular Research Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRI historical data

Date Open High Low Close Volume
5/27/201519.7219.9219.5119.90245,198
5/26/201519.7219.8419.5419.74258,811
5/22/201519.6620.0319.6619.77237,821
5/21/201519.7820.3519.5919.74585,760
5/20/201519.5719.9219.4219.79272,290
5/19/201519.6119.6519.4119.57173,028
5/18/201519.2619.8819.2319.67263,375
5/15/201519.4219.6219.2119.34280,303
5/14/201519.0719.5418.8319.43220,435
5/13/201519.1819.3218.8719.00229,736
5/12/201518.7919.2018.7919.14462,458
5/11/201519.1919.4418.9218.96473,059
5/8/201519.4819.6219.0219.20614,765
5/7/201518.4319.6718.4319.50721,136
5/6/201518.9419.0418.2718.51936,603
5/5/201519.6019.6018.7118.971,391,714
5/4/201517.9218.7417.9218.63608,035
5/1/201518.2018.2517.5417.98485,709
4/30/201518.0918.2517.5218.06570,240
4/29/201518.6019.0418.1918.22484,034
4/28/201518.9419.3218.4418.77504,269
4/27/201519.1919.3318.6218.99549,139
4/24/201519.1019.3718.9419.08314,510
4/23/201518.3619.0818.3519.04397,209
4/22/201518.6218.8918.3818.48391,898
4/21/201518.9919.1918.3918.67286,493
4/20/201518.8519.0418.6018.76219,427
4/17/201518.9518.9518.4618.79502,166
4/16/201518.6519.5518.5419.10543,507
4/15/201518.4918.8618.4018.77363,718
4/14/201518.6518.8118.2718.47338,227
4/13/201518.5219.0118.4918.68247,426
4/10/201518.5718.9318.2718.50411,233
4/9/201518.6318.7918.3218.59386,776
4/8/201518.2518.9018.0918.66393,637
4/7/201518.0018.5917.9118.17447,784
4/6/201517.6018.0417.5917.91417,447
4/2/201517.7918.0417.4517.72699,113
4/1/201517.6217.7316.9617.72502,984
3/31/201517.4017.6417.3017.60399,968
3/30/201517.7017.8517.4517.55274,761
3/27/201517.4617.9617.4217.56335,733
3/26/201517.5017.6517.1417.42368,620
3/25/201518.4718.5817.5517.63495,603
3/24/201519.0119.3418.4718.50360,812
3/23/201518.6719.2318.4919.04407,725
3/20/201519.0219.1618.7618.80468,051
3/19/201518.6318.9718.4118.94252,445
3/18/201518.6118.9918.2918.64513,814
3/17/201518.7918.9218.5018.63572,893
3/16/201519.0819.1518.8519.00351,083
3/13/201519.0319.1118.2718.85513,911
3/12/201518.5019.3518.1719.08851,961
3/11/201518.0818.4417.6118.34470,902
3/10/201517.5618.0617.5217.97308,758
3/9/201517.7918.0917.4717.86334,493
3/6/201517.7117.7117.0917.45686,785
3/5/201517.3417.9917.2417.77400,520
3/4/201517.0717.4316.8417.20192,206
3/3/201517.0817.3917.0817.19687,500
3/2/201516.1817.1116.1817.05914,317
2/27/201516.1816.4316.0316.22268,674
2/26/201516.1416.3216.0216.17318,768
2/25/201516.1516.3416.0716.18214,784
2/24/201516.2016.2015.9116.18318,810
2/23/201516.2216.4116.0916.20321,437
2/20/201516.4816.5116.1416.27343,149
2/19/201516.5016.5516.4016.45217,377
2/18/201516.6616.7216.3816.54407,669
2/17/201516.8517.0016.3516.70279,310
2/13/201517.3617.3616.7716.94798,724
2/12/201516.2617.4916.0717.221,040,787
2/11/201516.7217.3416.6917.001,381,044
2/10/201517.0017.1216.6316.83213,066
2/9/201516.7017.2016.5616.99771,126
2/6/201516.9117.1816.6816.76244,883
2/5/201516.3217.0416.2716.87307,104
2/4/201516.3516.3516.0116.20365,930
2/3/201516.3516.4315.7616.37239,013
2/2/201516.4016.7316.0416.34440,894
1/30/201516.6716.7816.2116.33363,176
1/29/201516.2616.8616.1016.80389,476
1/28/201516.3516.4316.1516.24251,419
1/27/201516.2716.5516.0716.22138,976
1/26/201516.1416.7416.0216.49242,229
1/23/201516.2416.3515.8316.09439,225
1/22/201516.5516.5516.1216.29356,573
1/21/201516.6416.8216.3416.48357,979
1/20/201517.0417.1316.2216.67325,389
1/16/201517.2017.3316.6617.00455,380
1/15/201517.4517.5517.0017.10903,241
1/14/201516.8617.3316.6217.261,912,057
1/13/201516.8417.2816.5017.161,756,016
1/12/201516.5816.8216.2916.63543,062
1/9/201515.8316.5715.8316.35745,440
1/8/201516.1216.2515.7015.70829,356
1/7/201515.3016.0315.0916.00705,884
1/6/201515.0815.3414.3415.28889,459
1/5/201515.6015.9614.9515.07512,052
1/2/201516.4416.5615.5315.69371,672
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center