Albany Molecular Research Inc $16.09

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : AMRI  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRI historical data

Date Open High Low Close Volume
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
4/1/201418.5919.1118.3218.493,301,950
3/31/201418.1018.7518.0718.59981,416
3/28/201418.3518.6017.9418.03431,237
3/27/201417.9018.6917.9018.361,134,300
3/26/201418.4818.9117.4117.46781,301
3/25/201419.0919.3518.4018.48565,718
3/24/201418.4719.6218.1918.911,077,830
3/21/201418.9919.1017.1818.442,244,840
3/20/201419.7419.9719.3019.91328,110
3/19/201419.5520.5519.3919.781,104,180
3/18/201418.8819.5518.7119.551,179,550
3/17/201418.8919.0717.8718.841,018,250
3/14/201417.0118.9517.0018.81851,805
3/13/201416.3618.1816.3517.181,691,430
3/12/201415.4916.3315.2816.23977,333
3/11/201415.7415.7915.3315.61313,582
3/10/201415.6015.8015.2915.73357,846
3/7/201415.5615.6514.8515.62721,290
3/6/201415.9116.0415.3015.48219,050
3/5/201416.0716.1315.7715.87599,617
3/4/201415.7616.2915.7616.04556,404
3/3/201415.3615.9115.1115.58462,908
2/28/201416.0116.3815.3315.60379,926
2/27/201415.5416.1615.3116.071,022,350
2/26/201415.4415.7815.0815.61574,303
2/25/201415.1315.4314.8515.34553,071
2/24/201414.9915.2214.5315.03849,569
2/21/201414.4115.1414.1914.99864,895
2/20/201413.7714.4313.6014.401,225,990
2/19/201413.2613.7913.1013.691,086,090
2/18/201412.6013.3212.6013.27498,718
2/14/201412.3312.6512.0312.50311,769
2/13/201411.7812.5011.7312.41534,520
2/12/201411.5011.9711.2711.88575,677
2/11/201411.3011.4711.0611.10337,143
2/10/201411.0311.2710.9211.25162,934
2/7/201410.5911.1110.4411.02415,116
2/6/201410.4910.7310.4910.61209,900
2/5/201410.4410.5810.3310.46199,405
2/4/201410.5010.5610.3010.50169,799
2/3/201410.6810.7810.2810.40544,793
1/31/201410.6510.8610.3610.70245,210
1/30/201410.8611.0310.6910.84285,069
1/29/201410.7010.8810.6210.75204,837
1/28/201410.9311.0110.6110.81279,208
1/27/201410.9110.9710.4210.88409,011
1/24/201411.1611.2510.8210.95517,434
1/23/201411.1411.2810.8611.27382,509
1/22/201411.1911.3410.9511.18239,861
1/21/201410.9211.2110.9011.16609,294
1/17/201410.6810.9010.5310.88199,086
1/16/201410.8010.8810.5710.71146,502
1/15/201410.7310.9110.7310.84136,344
1/14/201410.7310.8510.6610.74245,170
1/13/201410.9510.9810.6410.69288,116
1/10/201410.6110.9710.5110.96239,585
1/9/201410.5710.6710.4210.60238,337
1/8/201410.2210.5710.1910.54396,176
1/7/201410.1910.4310.1510.24439,902
1/6/201410.2610.3510.1510.17290,354
1/3/201410.2310.3910.1610.23312,934
1/2/201410.0610.2710.0110.16175,971
12/31/201310.1410.199.9410.08731,438
12/30/201310.1210.3710.0710.22147,010
12/27/201310.3510.4110.0810.15162,243
12/26/201310.3110.3810.0210.31452,618
12/24/201310.2910.3610.0910.26241,539
12/23/20139.9810.369.7110.31445,097
12/20/201310.1810.379.819.88569,140
12/19/201310.1510.3610.1210.15311,860
12/18/20139.8110.209.8110.17449,689
12/17/201310.2610.429.829.89630,834
12/16/201310.2410.5810.0210.25337,553
12/13/201310.1810.3010.1310.22222,612
12/12/201310.0010.2910.0010.15246,314
12/11/201310.2410.5910.0310.09872,664
12/10/201310.3310.7310.2910.61532,048
12/9/201310.5010.7310.1810.33361,475
12/6/201310.8110.8410.3110.54394,020
12/5/201310.8311.0210.6410.71563,922
12/4/201311.1411.1410.6210.81554,622
12/3/201311.0011.1810.2510.891,279,990
12/2/201312.0312.0311.3611.45863,353
11/29/201312.0012.2511.9212.0887,622
11/27/201311.9612.0411.8211.92117,963
11/26/201311.9012.1211.7111.97358,000
11/25/201311.7212.1311.6811.89446,264
11/22/201311.5211.9211.4911.561,419,400
Trading Center