$129.55 -5.43 (%) Athenahealth Inc - NASDAQ

Sep. 15, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATHN historical data

Date Open High Low Close Volume
9/15/2014134.85136.00128.72129.55421,813
9/12/2014138.43139.35134.68134.98637,024
9/11/2014137.74139.05136.79138.50368,585
9/10/2014139.32139.32137.23138.78344,825
9/9/2014141.01141.39138.27139.04238,974
9/8/2014141.49142.73139.94141.49209,185
9/5/2014141.50142.47139.52142.03388,274
9/4/2014144.09144.69141.64142.01291,799
9/3/2014145.16146.34142.84143.05408,294
9/2/2014145.20146.15144.09145.15732,479
8/29/2014144.28146.05142.18144.44663,548
8/28/2014142.92145.91142.92144.14593,427
8/27/2014142.15145.99141.31143.07746,153
8/26/2014136.41142.60135.50142.60462,968
8/25/2014134.30139.46134.29135.90516,176
8/22/2014132.06133.87130.62133.48299,976
8/21/2014133.00134.33130.57132.11257,749
8/20/2014133.15134.37130.49132.54414,639
8/19/2014132.90134.82132.43133.93286,188
8/18/2014131.80133.59130.97133.15309,226
8/15/2014132.26133.49128.54131.03469,515
8/14/2014130.93132.21129.82131.25260,510
8/13/2014130.79132.50129.73131.84251,477
8/12/2014131.09132.99129.29130.07388,393
8/11/2014127.37131.62126.21131.31511,334
8/8/2014123.61128.61123.02126.96589,057
8/7/2014124.68125.36122.50123.68504,352
8/6/2014123.01124.61119.94123.40221,866
8/5/2014123.48125.74122.77124.81371,512
8/4/2014122.15124.76120.01123.66583,277
8/1/2014125.20125.25119.78121.59655,326
7/31/2014129.57130.00124.00124.40688,340
7/30/2014134.22135.16130.28130.80514,711
7/29/2014132.70134.42131.63133.37371,905
7/28/2014132.54133.63128.31132.68521,805
7/25/2014132.41134.00131.04132.04409,031
7/24/2014130.67134.66130.50133.11558,365
7/23/2014127.08131.64126.42130.82510,035
7/22/2014125.13127.92123.93126.36502,649
7/21/2014124.42124.76121.79124.39588,445
7/18/2014124.39127.40117.62124.601,769,140
7/17/2014129.80130.68127.00127.78780,743
7/16/2014128.07130.76127.31130.53549,840
7/15/2014128.33129.98127.03127.34731,501
7/14/2014127.56129.49125.67128.31495,080
7/11/2014126.60128.75124.82127.00461,901
7/10/2014118.38128.31118.00126.59806,691
7/9/2014123.13124.98121.00121.95453,263
7/8/2014128.19129.65120.69123.08760,651
7/7/2014130.85131.75128.69128.97428,455
7/3/2014129.40132.33128.59130.75314,341
7/2/2014130.38131.86127.67128.80433,058
7/1/2014126.26131.01125.14130.43447,521
6/30/2014127.56129.50124.40125.131,032,026
6/27/2014127.32129.58125.04127.094,684,681
6/26/2014130.58131.63127.37128.59781,859
6/25/2014124.35131.75122.40130.74939,835
6/24/2014123.96124.74122.37122.99883,771
6/23/2014126.48126.97122.74123.97662,443
6/20/2014130.04130.32123.94125.901,073,361
6/19/2014132.34132.53128.34129.32351,953
6/18/2014134.11136.32128.82131.40632,227
6/17/2014128.76135.87128.76133.60873,611
6/16/2014124.04128.49123.02128.13500,775
6/13/2014125.76127.66123.70124.50435,918
6/12/2014125.44126.06122.00124.56614,610
6/11/2014123.76126.92122.06125.15513,192
6/10/2014127.38127.38122.71124.71677,466
6/9/2014129.41130.51127.46128.22481,286
6/6/2014129.88130.21127.69128.90474,327
6/5/2014126.90130.00125.44129.15684,511
6/4/2014128.40128.94125.37127.07552,403
6/3/2014125.40130.10123.84129.03734,717
6/2/2014126.75127.40125.02126.06588,628
5/30/2014129.40129.40125.67126.91955,136
5/29/2014127.03130.23126.18129.81771,747
5/28/2014126.03128.71124.32127.041,248,265
5/27/2014122.08126.04119.60125.961,096,469
5/23/2014117.89121.26116.80120.92649,571
5/22/2014113.16119.00112.40117.57631,990
5/21/2014117.11117.13113.12113.23934,539
5/20/2014114.38115.31110.73114.36717,881
5/19/2014112.57116.10112.26114.55542,008
5/16/2014114.77115.34111.63113.55590,302
5/15/2014115.66116.00111.84114.20915,684
5/14/2014117.50120.21115.75116.831,053,097
5/13/2014121.14123.94118.21118.501,645,701
5/12/2014113.79121.52113.79121.071,638,800
5/9/2014106.38114.00105.28113.021,299,940
5/8/2014105.22110.70104.25106.841,325,264
5/7/2014105.78108.0297.30107.853,431,778
5/6/2014110.96114.00107.70109.214,263,209
5/5/2014125.03128.33124.04126.78544,165
5/2/2014123.02128.15122.50126.81789,375
5/1/2014123.86129.38121.12125.521,239,920
4/30/2014122.98124.88121.24123.641,156,945
4/29/2014124.02126.65122.55123.861,060,626
4/28/2014127.90129.38119.18124.141,367,776
4/25/2014128.02128.29123.60127.811,188,072
4/24/2014136.31136.42128.67129.561,099,224
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center