$95.98 +3.57 (%) Athenahealth Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATHN historical data

Date Open High Low Close Volume
12/2/201693.4997.8892.6195.981,095,908
12/1/201694.6096.0591.4692.41758,946
11/30/201694.0296.2391.8394.601,377,986
11/29/2016100.06100.9594.0694.15804,634
11/28/2016101.52103.2899.87100.17726,791
11/25/2016103.43103.43101.90102.38319,461
11/23/2016102.87104.77100.07102.97589,038
11/22/2016101.35102.79100.63102.70320,428
11/21/2016102.89104.51101.45101.89353,802
11/18/2016105.27105.39101.87102.86665,712
11/17/2016103.00107.78103.00105.41645,612
11/16/2016103.14104.18102.23103.05809,852
11/15/2016102.49103.64100.01103.11442,185
11/14/2016102.54103.33101.33101.81311,861
11/11/2016100.12103.0999.02102.81709,784
11/10/2016102.02103.86100.00100.54637,656
11/9/201699.95101.3797.70101.03678,459
11/8/2016102.64103.35101.65101.78541,085
11/7/201699.77103.6399.07103.53648,163
11/4/201699.68100.6099.0299.51417,451
11/3/2016102.15103.2399.7499.85489,297
11/2/2016100.96102.7598.80102.381,066,565
11/1/2016103.23103.5799.88101.21802,819
10/31/2016103.82103.82102.03103.32528,866
10/28/2016100.01104.42100.01103.011,009,209
10/27/2016105.77105.77100.70101.73802,660
10/26/2016106.86107.02104.00105.851,216,591
10/25/2016111.87112.42108.02108.37743,329
10/24/2016112.99113.98112.29112.96992,761
10/21/2016114.00115.00110.00112.572,633,352
10/20/2016121.96122.59118.00119.451,194,077
10/19/2016122.89123.70121.28121.59630,773
10/18/2016124.67125.59122.76123.54307,693
10/17/2016123.54124.93122.00123.50496,916
10/14/2016127.54127.54122.91123.42625,335
10/13/2016126.08127.49124.99126.34321,828
10/12/2016126.47128.00125.99127.30339,950
10/11/2016129.70129.70125.85126.93282,276
10/10/2016129.58132.84128.70129.96458,365
10/7/2016125.57126.72124.83125.97341,186
10/6/2016125.67126.17124.66125.38266,049
10/5/2016124.07127.28123.92124.95298,298
10/4/2016125.26125.62123.24124.23540,704
10/3/2016125.29126.46123.52124.58259,685
9/30/2016124.34126.53123.54126.12341,932
9/29/2016124.47124.92122.98124.07379,050
9/28/2016124.23124.95123.71124.58169,612
9/27/2016123.80125.08123.29124.01176,477
9/26/2016123.55123.82122.57123.69167,978
9/23/2016123.60125.18122.63123.83148,999
9/22/2016121.89125.85121.83124.62325,494
9/21/2016120.87121.82120.20121.64163,920
9/20/2016122.67123.29120.98121.03242,361
9/19/2016124.28124.98122.12122.37241,656
9/16/2016121.79124.34121.11123.62410,593
9/15/2016118.44122.77117.80122.30370,911
9/14/2016120.50120.90118.04118.19410,536
9/13/2016120.86121.90119.89120.35412,140
9/12/2016119.91121.90119.82121.37210,400
9/9/2016121.11121.93119.88120.12476,206
9/8/2016125.04125.23121.40121.69362,989
9/7/2016123.36125.57123.36125.30251,026
9/6/2016123.29124.69122.39123.76251,004
9/2/2016123.20123.82122.56123.61191,663
9/1/2016123.05123.65121.61123.13287,394
8/31/2016122.66123.77120.72122.43290,090
8/30/2016122.50123.07121.30122.46173,806
8/29/2016122.20123.41121.80122.89310,377
8/26/2016124.30124.98120.49122.09446,122
8/25/2016123.55125.01122.95124.19238,357
8/24/2016124.52125.05123.65123.81280,634
8/23/2016122.76125.57122.08124.68313,416
8/22/2016122.29123.39121.00121.98260,362
8/19/2016120.55122.46120.55122.10258,320
8/18/2016122.20122.39120.06121.46309,992
8/17/2016123.21123.99119.87121.82413,245
8/16/2016124.02124.02122.73123.01211,929
8/15/2016124.02125.24123.58124.49148,822
8/12/2016124.87125.37123.25124.24230,061
8/11/2016125.01126.06124.76124.95160,891
8/10/2016125.67125.88124.28125.19198,962
8/9/2016125.92127.09125.32125.80179,234
8/8/2016126.97127.69126.33126.38220,687
8/5/2016126.17127.31125.84126.79200,615
8/4/2016126.17126.76125.61126.11155,269
8/3/2016124.27126.30124.21125.96284,080
8/2/2016128.25128.25122.59124.60467,602
8/1/2016128.37128.90127.76128.60241,697
7/29/2016128.20128.40127.18127.79357,223
7/28/2016128.65130.23128.57128.88324,788
7/27/2016128.95129.91128.06128.38314,432
7/26/2016123.33129.40123.24129.20698,261
7/25/2016124.43124.47122.74123.73532,357
7/22/2016123.00126.00120.00124.922,549,261
7/21/2016139.05139.71136.08137.20541,107
7/20/2016135.90139.89135.90138.58368,243
7/19/2016137.38138.42135.28136.21343,729
7/18/2016138.99139.65136.30138.06469,471
7/15/2016139.73139.85137.94138.82287,043
7/14/2016140.97141.57137.82138.84204,356
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center