$15.08 -0.37 (%) Albany Molecular Research Inc - NASDAQ

Feb. 8, 2016 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRI historical data

Date Open High Low Close Volume
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
12/7/201520.0020.4018.9319.59180,362
12/4/201519.7420.1419.7320.07194,381
12/3/201520.3420.4919.4819.78252,569
12/2/201520.2920.6520.1220.25281,022
12/1/201519.9520.4519.4920.26397,648
11/30/201520.1420.1419.7319.92220,740
11/27/201519.9720.3319.9420.0492,410
11/25/201519.8220.1319.7820.00154,660
11/24/201519.6820.0519.5219.83297,237
11/23/201519.5419.8419.5419.82364,518
11/20/201519.9120.2419.5719.60233,565
11/19/201520.2120.2119.5719.89162,237
11/18/201519.8320.3719.7820.18326,206
11/17/201519.6620.1319.3519.80271,510
11/16/201519.3619.5918.8319.57329,878
11/13/201519.1419.8418.9019.53307,148
11/12/201519.2919.7219.2019.32257,503
11/11/201520.0620.1219.2819.46395,606
11/10/201519.4420.1019.3620.04293,344
11/9/201519.8319.9319.4019.47368,375
11/6/201519.3519.9619.0519.93543,277
11/5/201519.0419.9419.0419.70495,724
11/4/201519.0219.1718.7118.89213,748
11/3/201519.2119.4818.8418.99313,614
11/2/201518.0719.2517.9819.16757,261
10/30/201518.2518.6617.9618.04275,484
10/29/201518.6818.9918.1818.35316,066
10/28/201518.2618.9418.1118.80522,137
10/27/201517.8718.2817.0718.24653,367
10/26/201518.1218.4517.8317.91422,280
10/23/201517.3617.6017.1917.51173,002
10/22/201517.3917.5216.7517.19475,480
10/21/201517.7217.9616.9517.36187,077
10/20/201517.9118.2817.4317.57514,570
10/19/201517.5218.3617.4118.02374,709
10/16/201517.9018.0117.3817.70276,192
10/15/201517.1817.9317.1217.93209,264
10/14/201517.2517.8517.0517.22242,449
10/13/201517.2717.7617.1417.16377,842
10/12/201517.2317.5616.9617.42292,556
10/9/201517.1817.4717.0317.28176,437
10/8/201517.1017.4916.9317.20662,600
10/7/201517.2917.5416.8017.21484,003
10/6/201517.5118.0616.9717.08194,804
10/5/201517.8117.9817.2417.60257,449
10/2/201517.1817.8617.0217.80236,439
10/1/201517.3517.7316.9217.33269,729
9/30/201517.4817.7417.0217.42305,444
9/29/201517.4617.7517.0017.23630,195
9/28/201518.2118.2517.2917.45622,820
9/25/201519.2219.3017.9818.35498,944
9/24/201519.5119.5118.8319.13367,248
9/23/201519.8319.8919.1219.65364,570
9/22/201519.9020.3719.6119.70318,691
9/21/201521.0821.2719.8720.07478,223
9/18/201520.8421.3720.8420.99672,637
9/17/201520.8821.2520.8821.08671,783
9/16/201521.4921.6920.7920.95464,893
9/15/201521.2321.3720.7621.21794,654
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center