ATHENAHEALTH $86.37

up +0.88


21/5/2013 04:21 PM  |  NASDAQ : ATHN  |  Industries : Administrative and Support and Waste Management and Remediation Services / Other Support Services
Type:

ATHN historical data

Date Open High Low Close Volume
5/21/2013 85.69 86.99 85.31 86.37 4827
5/20/2013 86.33 86.96 85.10 85.49 4196
5/17/2013 85.15 87.07 84.94 86.73 3610
5/16/2013 85.02 86.27 84.07 84.90 3301
5/15/2013 85.22 86.26 84.57 85.04 2582
5/14/2013 84.17 86.30 84.17 85.26 6286
5/13/2013 83.84 85.57 83.11 84.31 2541
5/10/2013 85.06 85.06 82.88 83.75 4528
5/9/2013 85.53 85.67 84.67 84.85 4134
5/8/2013 84.67 86.23 84.14 85.76 3458
5/7/2013 84.68 85.58 83.38 84.72 5428
5/6/2013 86.55 86.75 83.17 84.88 9975
5/3/2013 94.80 95.90 86.10 86.82 17538
5/2/2013 96.31 98.42 95.07 95.15 4070
5/1/2013 95.66 96.91 95.17 96.01 3779
4/30/2013 94.75 96.31 94.47 96.26 1952
4/29/2013 95.18 95.97 94.65 95.14 2649
4/26/2013 91.89 95.46 91.89 95.03 3220
4/25/2013 92.92 93.67 92.31 93.08 2512
4/24/2013 91.84 93.47 91.46 92.60 4359
4/23/2013 93.11 94.12 89.83 91.48 5402
4/22/2013 93.44 94.57 90.89 92.56 3174
4/19/2013 93.74 94.85 92.53 92.89 3916
4/18/2013 95.22 95.99 93.35 93.87 3327
4/17/2013 94.72 96.01 93.07 95.21 3415
4/16/2013 92.53 95.73 91.80 95.42 3652
4/15/2013 93.66 94.45 91.87 92.08 3226
4/12/2013 95.68 95.96 94.01 94.66 2593
4/11/2013 96.42 97.50 95.68 96.17 1315
4/10/2013 94.98 97.42 94.63 96.45 2153
4/9/2013 95.52 96.26 94.04 94.71 1448
4/8/2013 94.97 96.03 94.00 95.50 3083
4/5/2013 93.44 94.82 93.14 94.70 2569
4/4/2013 94.56 95.75 93.29 95.08 3711
4/3/2013 96.11 96.53 93.84 94.66 2700
4/2/2013 95.77 97.01 95.64 96.07 2368
4/1/2013 97.39 97.52 94.78 95.31 3100
3/28/2013 97.13 97.67 96.41 97.04 2553
3/27/2013 95.62 97.79 95.11 97.01 1603
3/26/2013 94.83 96.06 94.64 96.04 1584
3/25/2013 95.29 95.33 94.05 94.44 1279
3/22/2013 94.40 95.21 94.13 94.78 1749
3/21/2013 93.82 94.35 93.33 93.94 1889
3/20/2013 94.42 94.67 93.53 94.41 3781
3/19/2013 95.51 95.95 93.40 94.06 2052
3/18/2013 96.51 97.79 94.84 95.00 3429
3/15/2013 96.87 99.79 96.65 97.82 6010
3/14/2013 97.26 97.54 95.84 96.55 3075
3/13/2013 97.00 97.56 95.97 97.19 1695
3/12/2013 96.75 97.53 95.75 97.22 2500
3/11/2013 96.88 98.03 96.75 97.23 2346
3/8/2013 96.98 97.32 95.71 97.13 2931
3/7/2013 95.99 96.93 95.20 96.32 2792
3/6/2013 97.30 98.24 96.21 96.65 4474
3/5/2013 96.34 98.19 95.76 97.54 5472
3/4/2013 95.53 96.89 93.80 95.64 5621
3/1/2013 93.33 96.78 92.56 96.09 3692
2/28/2013 93.32 95.41 93.04 93.79 4732
2/27/2013 92.25 96.13 91.96 93.89 10384
2/26/2013 89.02 92.66 88.79 92.26 5493
2/25/2013 89.95 90.97 88.40 88.78 3430
2/22/2013 88.89 90.15 88.36 89.64 3164
2/21/2013 88.36 88.87 87.25 88.15 3675
2/20/2013 91.15 91.89 88.79 88.87 2993
2/19/2013 89.85 92.02 89.12 90.81 2647
2/15/2013 90.14 90.46 88.94 89.88 3563
2/14/2013 89.03 90.49 88.82 89.59 3376
2/13/2013 89.02 89.98 88.38 89.32 2731
2/12/2013 88.30 90.00 88.30 89.36 2816
2/11/2013 91.15 91.59 88.20 88.66 4208
2/8/2013 88.95 92.44 87.46 91.02 6042
2/7/2013 88.67 88.68 87.68 88.37 3449
2/6/2013 87.31 88.99 87.01 88.98 3241
2/5/2013 86.93 88.57 86.42 87.36 2621
2/4/2013 86.66 87.69 85.72 86.23 5168
2/1/2013 87.10 87.75 86.55 87.12 4765
1/31/2013 86.89 87.91 86.36 86.47 4241
1/30/2013 88.48 88.86 86.92 87.42 3019
1/29/2013 88.29 88.80 87.38 88.40 5755
1/28/2013 89.48 90.84 88.11 88.29 4461
1/25/2013 89.67 90.34 88.46 89.07 3240
1/24/2013 87.82 89.83 87.00 89.34 2754
1/23/2013 88.05 89.63 87.73 88.54 3278
1/22/2013 87.98 88.31 86.83 88.12 3606
1/18/2013 85.88 88.31 84.50 88.25 6102
1/17/2013 83.20 86.30 82.60 86.19 4371
1/16/2013 84.00 84.61 82.69 82.97 3988
1/15/2013 83.88 84.91 83.10 84.27 3668
1/14/2013 83.34 84.62 82.83 84.59 3333
1/11/2013 84.35 84.35 83.05 83.35 3148
1/10/2013 82.64 84.21 81.72 83.51 5434
1/9/2013 77.87 84.57 77.68 82.59 10014
1/8/2013 77.99 79.00 77.34 77.64 9537
1/7/2013 76.70 79.94 76.46 77.99 9152
1/4/2013 75.29 76.50 74.79 76.35 2489
1/3/2013 75.33 75.33 74.45 74.84 5148
1/2/2013 75.33 76.36 74.46 75.44 5006
12/31/2012 72.50 74.10 71.50 73.29 5059
12/28/2012 73.80 74.61 72.50 72.52 5210
12/27/2012 75.38 75.38 72.76 73.91 7074
Marketplace
Trading Center