$17.05 +0.83 (%) Albany Molecular Research Inc - NASDAQ

Mar. 2, 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
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
12/31/201415.8816.4715.7316.281,006,502
12/30/201415.6215.9715.4515.87277,651
12/29/201415.6915.7815.5315.70275,628
12/26/201415.3215.8115.2015.63249,004
12/24/201415.1115.5815.1115.19124,258
12/23/201415.4515.4514.9715.14344,841
12/22/201414.8315.5414.4415.42379,992
12/19/201415.1015.1314.7314.89743,907
12/18/201415.0015.1614.5515.04548,954
12/17/201414.1514.8513.7314.791,074,550
12/16/201414.8514.9613.9714.191,028,468
12/15/201415.8915.9514.5114.941,074,485
12/12/201415.9116.3715.7515.84624,672
12/11/201416.2416.4015.9415.98318,844
12/10/201416.6016.7615.8616.11591,468
12/9/201416.0016.7615.6016.67434,061
12/8/201416.1816.5916.0016.18461,679
12/5/201415.8016.2515.7916.21330,596
12/4/201415.9016.0215.6315.77232,714
12/3/201415.9016.0215.7015.87218,669
12/2/201415.5015.9615.3115.86343,475
12/1/201416.1816.2415.3415.46384,279
11/28/201415.8416.3115.5216.27265,056
11/26/201415.5615.9015.4815.85287,234
11/25/201415.7815.9915.3315.50387,732
11/24/201415.7016.0115.6615.79579,171
11/21/201416.4916.4915.6315.69529,409
11/20/201416.1316.6815.9616.35548,785
11/19/201416.2016.2915.6516.24675,442
11/18/201415.9116.3615.9116.24318,967
11/17/201416.0516.2115.8415.90856,105
11/14/201416.6216.6216.0316.13394,463
11/13/201416.6816.9416.4216.71443,675
11/12/201417.3417.3616.7616.83544,425
11/11/201417.5718.0817.2717.55801,101
11/10/201416.7717.3616.4517.101,264,809
11/7/201415.9016.8815.4116.841,027,181
11/6/201416.1016.5114.8316.091,778,751
11/5/201418.9118.9116.4016.594,427,732
11/4/201422.7122.9522.4422.67318,675
11/3/201423.2923.9522.5022.89498,742
10/31/201423.2823.8422.5623.26574,209
10/30/201422.9423.0022.3822.73240,278
10/29/201422.6223.4422.5522.90424,981
10/28/201423.0723.3622.6522.73360,147
10/27/201422.9823.3622.5522.84184,165
10/24/201422.8223.5622.8222.99329,744
10/23/201422.3622.9722.3622.65227,791
10/22/201422.5623.1822.1222.21264,348
10/21/201421.9722.5221.7822.45166,591
10/20/201421.5821.9821.5721.86339,374
10/17/201421.8521.8621.1221.55590,315
10/16/201420.7321.7820.5721.56402,497
10/15/201420.4721.0719.8121.01299,463
10/14/201421.0821.4220.4220.72382,700
10/13/201421.4522.1520.8620.95377,599
10/10/201421.4222.2221.2021.55338,323
10/9/201422.0822.3721.4321.48345,550
10/8/201422.0522.2421.4022.09355,067
10/7/201422.4322.6222.0322.07274,993
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center