$16.24 -0.15 (%) Albany Molecular Research Inc - NASDAQ

Dec. 2, 2016 | 02:54 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
12/1/201616.9316.9516.2716.39255,525
11/30/201617.3417.3416.6316.85304,452
11/29/201617.1217.3816.9717.17127,794
11/28/201617.3417.4517.0017.08205,102
11/25/201617.3317.4517.1017.3456,512
11/23/201617.0017.2816.6717.26141,130
11/22/201617.0117.1716.6217.14599,031
11/21/201617.3417.3416.7416.96364,578
11/18/201617.3617.4317.0817.36144,921
11/17/201617.1517.4016.9817.34188,641
11/16/201617.0717.3016.7717.10179,103
11/15/201617.2617.2616.7817.12151,969
11/14/201617.4317.7017.0917.41244,434
11/11/201616.9017.4316.5217.26271,731
11/10/201616.5217.0016.3316.89279,991
11/9/201615.5116.6215.5116.39339,868
11/8/201616.4716.4714.8915.75365,185
11/7/201615.5715.8515.4015.66258,327
11/4/201614.6515.3714.6515.34299,530
11/3/201614.9815.3314.2714.57240,975
11/2/201615.2115.4014.7814.98353,565
11/1/201615.6315.6715.0215.30305,608
10/31/201615.6615.7715.5015.59121,503
10/28/201615.4915.8315.1815.67159,034
10/27/201615.9115.9515.5015.59152,819
10/26/201615.9916.1315.7715.79138,095
10/25/201616.5316.5615.9416.02131,225
10/24/201616.5316.8016.3816.49108,669
10/21/201616.5816.5816.1316.38114,014
10/20/201616.4016.6816.2716.59150,788
10/19/201616.4916.4916.1016.46145,698
10/18/201616.3316.5116.3316.4491,737
10/17/201616.2316.3616.0616.13121,638
10/14/201616.5116.5716.2416.27189,225
10/13/201616.7216.8316.4016.46213,384
10/12/201617.0817.1116.9116.91188,243
10/11/201617.3217.4116.7917.14278,218
10/10/201617.4517.6417.3417.52163,541
10/7/201617.2317.3916.6617.27115,105
10/6/201616.9317.3216.8417.25278,799
10/5/201617.1017.1416.6816.89613,049
10/4/201616.9817.1716.8317.08214,335
10/3/201616.5017.0516.1917.00429,736
9/30/201616.2916.6416.0116.51346,147
9/29/201616.3916.4516.1316.28236,125
9/28/201616.0416.4115.9516.39228,138
9/27/201615.9716.1315.7616.04168,499
9/26/201616.0716.2415.8916.00202,574
9/23/201616.1716.2515.9416.20405,056
9/22/201615.9516.2515.7916.17246,657
9/21/201615.7115.9215.5215.88279,231
9/20/201615.1915.8714.9115.71699,421
9/19/201615.1315.3414.9915.06210,953
9/16/201615.0115.2714.8415.04407,710
9/15/201614.9215.0814.7415.08133,836
9/14/201614.6315.0314.5614.90165,311
9/13/201615.1915.1914.2514.56273,681
9/12/201614.6315.1514.6315.08163,303
9/9/201615.0215.0614.7514.75235,587
9/8/201615.0115.2514.9315.19135,820
9/7/201614.7315.0614.6815.04188,359
9/6/201614.6614.9014.6114.82159,146
9/2/201614.7314.8714.5314.65164,590
9/1/201614.8114.8514.5514.71298,447
8/31/201614.6314.8314.4314.82219,343
8/30/201614.6714.8714.4714.72138,282
8/29/201614.6614.7214.3214.72170,889
8/26/201614.3014.6714.2914.60280,871
8/25/201614.1314.5014.1314.28325,200
8/24/201614.7415.1514.1214.19256,792
8/23/201614.8315.0014.7014.77125,064
8/22/201614.6114.8414.4614.74196,743
8/19/201614.6814.9114.5114.72195,292
8/18/201615.0915.1314.7114.81165,310
8/17/201614.9915.2114.9415.05964,189
8/16/201615.0315.2314.8315.01247,588
8/15/201614.9715.2214.9715.08143,053
8/12/201614.8715.1314.8314.90149,090
8/11/201615.1115.1114.8314.98255,382
8/10/201615.4915.5314.9615.03190,914
8/9/201615.4315.8115.2615.53273,919
8/8/201615.3715.4615.1315.40404,105
8/5/201615.4915.6115.2915.31327,005
8/4/201614.9516.4614.8015.30764,096
8/3/201614.1014.4913.8514.32217,280
8/2/201614.6914.8113.8714.15204,374
8/1/201614.4314.8114.3814.72369,341
7/29/201614.2814.6214.1214.44749,079
7/28/201614.4314.5014.1714.32307,897
7/27/201613.7914.5713.7914.48338,931
7/26/201613.7913.8513.5813.72362,361
7/25/201614.2414.2413.5213.80387,491
7/22/201614.4514.7014.2414.3393,299
7/21/201614.6914.9514.1714.47156,284
7/20/201614.4014.8114.2314.62122,188
7/19/201614.2514.4614.0914.36351,610
7/18/201614.2614.3714.1014.27203,513
7/15/201614.4214.4314.1514.22215,584
7/14/201614.4214.6014.2014.33133,878
7/13/201614.8514.8514.3014.33131,976
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center