$117.26 -1.94 (%) Athenahealth Inc - NASDAQ

Nov. 26, 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
11/26/2014119.64120.13116.72117.26422,933
11/25/2014121.14121.76118.87119.20331,822
11/24/2014118.12121.57116.54121.19516,305
11/21/2014119.05119.86114.74117.42861,487
11/20/2014116.87118.95115.64118.25612,896
11/19/2014124.91125.23122.61123.51303,867
11/18/2014123.78125.57123.02124.94333,256
11/17/2014124.65125.03122.50123.59288,943
11/14/2014124.03125.43123.22125.03182,652
11/13/2014123.75124.83122.65124.42349,307
11/12/2014121.70123.23120.30123.18356,705
11/11/2014123.40123.81120.54122.67331,421
11/10/2014124.24126.46121.28123.48604,871
11/7/2014124.90125.69121.60123.82554,203
11/6/2014123.90127.20123.30125.76396,051
11/5/2014123.86124.66122.73124.23320,643
11/4/2014122.75123.99122.37123.20371,769
11/3/2014120.65125.43120.65123.65482,890
10/31/2014122.19122.83120.37122.50495,011
10/30/2014120.52121.20118.92120.34309,634
10/29/2014119.01121.30117.58120.55596,625
10/28/2014117.21119.93116.16119.25392,974
10/27/2014117.15117.84115.42116.92427,838
10/24/2014116.56118.10115.00117.97362,467
10/23/2014113.00117.27112.98116.04595,301
10/22/2014113.66115.80112.11112.56594,024
10/21/2014113.87117.46112.50113.76850,706
10/20/2014110.46113.80110.46113.12679,511
10/17/2014116.06117.56107.88111.762,279,103
10/16/2014120.76123.92120.01120.49856,782
10/15/2014119.76123.35117.75122.22544,504
10/14/2014123.92125.42120.56121.73613,554
10/13/2014122.33125.49118.98122.03579,859
10/10/2014126.08127.19121.64121.93510,185
10/9/2014129.56129.56125.99126.55482,459
10/8/2014124.38130.25122.68130.02760,503
10/7/2014128.77128.77124.34124.52388,086
10/6/2014134.43134.84128.06128.74407,486
10/3/2014134.42136.97132.52133.90830,929
10/2/2014128.41133.65127.18133.00830,701
10/1/2014131.84132.29127.06127.50887,004
9/30/2014133.15133.67130.99131.69675,781
9/29/2014128.27133.24128.27133.11423,750
9/26/2014129.05129.82127.60129.55460,613
9/25/2014132.95132.95126.06127.86413,812
9/24/2014131.25131.96129.32130.88351,388
9/23/2014129.32131.81128.92130.42375,319
9/22/2014134.35136.16127.78130.04467,839
9/19/2014130.72136.85130.17135.11860,172
9/18/2014128.95131.23127.19129.74358,893
9/17/2014128.74129.90128.02128.23338,324
9/16/2014129.20130.03127.59129.23437,473
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center