$126.02 +0.72 (%) Athenahealth Inc - NASDAQ

Apr. 27, 2015 | 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
4/24/2015122.61126.97120.59125.30445,035
4/23/2015119.50123.42118.38122.00846,835
4/22/2015121.65122.19119.33120.16692,467
4/21/2015123.59124.20120.75121.51487,123
4/20/2015127.50127.99123.21123.28445,536
4/17/2015128.10128.25125.60127.18447,316
4/16/2015125.41129.50125.32129.29449,283
4/15/2015126.76127.51124.36125.48602,548
4/14/2015126.28126.99124.02126.24888,812
4/13/2015126.01130.80123.20127.131,600,812
4/10/2015121.57122.73119.09120.56288,034
4/9/2015117.31122.31117.31121.66438,784
4/8/2015116.20120.05115.42117.10656,245
4/7/2015121.68123.93114.57116.241,659,351
4/6/2015116.56122.81115.83122.17749,453
4/2/2015118.77120.06116.12117.65501,635
4/1/2015118.83120.59117.13118.79547,819
3/31/2015119.05120.50118.10119.39388,408
3/30/2015120.58121.10119.16119.58700,644
3/27/2015120.38122.34119.93120.37298,483
3/26/2015120.08121.97119.30120.11284,639
3/25/2015123.19124.43119.71120.50285,790
3/24/2015124.21125.59122.60123.18234,448
3/23/2015124.25125.12123.04123.80203,891
3/20/2015127.45129.06124.30125.13354,095
3/19/2015126.05128.33124.71126.81268,649
3/18/2015121.90126.24121.81124.90319,791
3/17/2015123.98124.60121.63122.25262,720
3/16/2015125.47127.00124.01124.53283,257
3/13/2015122.22124.61121.99124.44318,804
3/12/2015122.29123.25121.67122.46213,184
3/11/2015121.15122.69119.40122.25364,673
3/10/2015121.17122.19118.78120.57317,737
3/9/2015122.40123.21119.53123.11367,431
3/6/2015123.19123.19120.32121.73374,396
3/5/2015123.41124.94122.51123.19422,133
3/4/2015126.01126.37122.76123.87366,751
3/3/2015128.71128.96126.04126.70253,021
3/2/2015126.41129.36126.41129.25399,532
2/27/2015130.42130.84126.18127.07324,437
2/26/2015130.80131.61128.52131.29318,801
2/25/2015131.14132.58129.31130.58216,756
2/24/2015128.71131.28128.71131.02339,035
2/23/2015132.25134.09128.89129.09341,995
2/20/2015132.30133.52131.44132.96399,268
2/19/2015132.03133.36131.07132.59282,525
2/18/2015132.81133.46130.34132.39411,108
2/17/2015134.90135.61130.02133.45428,727
2/13/2015129.16134.74129.16134.61453,342
2/12/2015128.68129.91127.02129.65321,943
2/11/2015132.65132.89128.02128.16496,019
2/10/2015136.00137.38132.26133.31570,532
2/9/2015144.55144.55135.02136.28479,954
2/6/2015148.00152.75142.91145.18554,126
2/5/2015142.00147.25139.79146.31665,375
2/4/2015143.88145.16140.44142.10385,763
2/3/2015139.72141.34137.48139.85376,569
2/2/2015140.04141.26135.11138.36300,993
1/30/2015142.32142.65139.05139.71244,485
1/29/2015143.50143.50140.21143.26190,342
1/28/2015146.67146.67141.72142.58203,234
1/27/2015147.91148.98144.00145.75225,443
1/26/2015148.16151.25147.94149.54234,348
1/23/2015145.95149.71143.80148.50297,394
1/22/2015146.09146.76143.22146.32183,905
1/21/2015142.75146.00141.80145.78310,376
1/20/2015140.50144.22138.12143.19404,851
1/16/2015139.36140.76137.55140.22224,821
1/15/2015142.00142.79138.33138.97332,536
1/14/2015139.50144.04138.76141.19354,567
1/13/2015140.42142.73137.24140.25356,330
1/12/2015141.31141.87138.67139.60378,424
1/9/2015144.79145.75140.26140.98548,227
1/8/2015145.08146.91142.99144.79419,244
1/7/2015142.86143.92141.24143.85244,589
1/6/2015144.77144.92139.23141.23613,892
1/5/2015146.57147.91142.29143.79502,138
1/2/2015147.09149.73145.25147.99336,296
12/31/2014147.71149.65145.48145.70363,594
12/30/2014150.16150.75147.00148.04233,607
12/29/2014149.00151.71147.76150.56330,724
12/26/2014150.00150.41147.61149.19242,375
12/24/2014151.00153.25149.40149.72331,482
12/23/2014142.49151.65141.91151.50881,224
12/22/2014139.63143.00137.62142.64393,888
12/19/2014136.58139.74135.20139.26453,339
12/18/2014134.90137.09133.38136.72506,538
12/17/2014129.57133.01128.73132.88530,338
12/16/2014129.08131.64128.16128.94395,189
12/15/2014129.55132.06127.33130.11459,633
12/12/2014130.89136.10128.05128.22853,816
12/11/2014118.24135.18118.03133.001,395,388
12/10/2014121.70123.50118.47119.43586,102
12/9/2014119.39122.16118.50121.69524,463
12/8/2014117.91123.20117.91121.83572,398
12/5/2014117.51119.98117.21118.12497,018
12/4/2014117.88119.02116.19116.87392,650
12/3/2014116.47118.59116.02118.22279,203
12/2/2014117.56118.41115.00116.83495,299
12/1/2014117.18118.53116.27117.58595,521
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center