$21.87 -0.20 (%) Albany Molecular Research Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201422.1322.1321.4021.87309,430
9/30/201422.1022.3922.0022.07274,755
9/29/201421.7922.1021.7922.10148,438
9/26/201422.3022.3922.0322.17168,828
9/25/201422.5722.7521.9322.17215,002
9/24/201421.8222.6221.7222.55248,782
9/23/201421.7021.9521.4621.77220,422
9/22/201422.1422.1421.5021.85226,046
9/19/201423.1023.1121.8122.18886,903
9/18/201422.7823.3122.6022.89391,251
9/17/201422.0122.9021.8622.76482,372
9/16/201421.7122.0021.4521.96294,354
9/15/201421.8722.2721.4221.72324,771
9/12/201421.7421.8721.4021.83363,837
9/11/201420.0722.0620.0021.87803,169
9/10/201420.1120.2619.8620.18219,555
9/9/201420.4920.6619.9620.13630,786
9/8/201419.4620.2319.2220.14299,794
9/5/201419.0819.5019.0019.47145,260
9/4/201419.3219.7119.0719.14159,228
9/3/201419.3419.3518.9019.33335,433
9/2/201419.9420.0019.0619.31534,928
8/29/201419.9019.9019.5019.80146,018
8/28/201419.8520.0519.5219.81146,754
8/27/201420.0820.1319.4819.87119,843
8/26/201419.6120.1019.5719.96143,248
8/25/201419.7120.0019.4719.63135,071
8/22/201419.6019.6819.0719.65211,243
8/21/201420.0720.1819.3619.57387,549
8/20/201420.1220.4419.5520.07224,851
8/19/201420.0520.4019.9220.24137,673
8/18/201420.1420.2719.9220.09118,545
8/15/201420.3220.5619.8820.00250,029
8/14/201419.0220.2119.0220.14492,791
8/13/201419.1819.3819.0019.36196,688
8/12/201419.0219.2118.8519.12270,631
8/11/201419.1419.1418.8119.04219,212
8/8/201419.2719.2718.8219.02202,744
8/7/201419.8220.0119.2419.33219,781
8/6/201420.0320.2219.5019.85385,281
8/5/201419.4220.6819.1920.29558,440
8/4/201418.8218.9618.1618.79321,021
8/1/201419.0319.0318.4418.70252,491
7/31/201419.2419.2918.4319.04477,106
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center