$113.46 -0.80 (%) Athenahealth Inc - NASDAQ

Jul. 6, 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
7/2/2015114.17114.97112.65114.26205,406
7/1/2015115.00116.78113.77114.38327,548
6/30/2015115.08115.08113.74114.58469,461
6/29/2015113.92116.01113.78114.03334,669
6/26/2015115.39115.88113.92115.68284,324
6/25/2015114.86115.41112.85115.13467,086
6/24/2015117.41117.41112.79114.10434,721
6/23/2015119.72120.00117.10117.35250,311
6/22/2015120.52121.86119.26119.88226,793
6/19/2015120.35120.55117.79119.88356,291
6/18/2015120.00122.00119.41119.75607,918
6/17/2015117.99119.15117.50118.20371,430
6/16/2015119.02119.04117.24117.57258,892
6/15/2015117.40118.56116.03118.46233,470
6/12/2015117.91118.43116.85117.74197,502
6/11/2015118.34119.29117.42118.86249,724
6/10/2015118.63118.63116.89118.29538,558
6/9/2015117.74118.56116.51117.99205,226
6/8/2015117.40118.49116.71117.94225,846
6/5/2015116.75118.01115.34117.63195,701
6/4/2015118.13119.03116.51116.71361,427
6/3/2015115.91119.01115.13118.57472,987
6/2/2015115.32116.38114.94115.44385,782
6/1/2015117.31117.37115.18115.98621,297
5/29/2015121.24121.24115.50116.601,819,615
5/28/2015121.53123.10120.21123.03317,524
5/27/2015120.15122.84119.56122.07298,176
5/26/2015120.81121.27119.52120.16309,109
5/22/2015120.40122.16119.90121.27289,828
5/21/2015121.62122.47120.32120.87296,283
5/20/2015120.25122.81119.83121.88395,240
5/19/2015121.64121.64119.62120.19278,812
5/18/2015119.74121.24119.17120.85315,322
5/15/2015119.64120.76119.31120.09304,370
5/14/2015120.32120.98119.02120.02407,423
5/13/2015118.26120.48117.34119.80511,294
5/12/2015116.08119.16114.77118.33418,309
5/11/2015116.00118.12115.52117.14381,946
5/8/2015115.05117.94115.05115.96581,603
5/7/2015114.19115.64113.33115.10346,362
5/6/2015113.55114.85111.14114.11642,538
5/5/2015114.80116.11112.24113.46898,850
5/4/2015114.31117.50112.32115.461,079,114
5/1/2015127.62128.70112.77113.591,881,571
4/30/2015126.00126.91122.33122.66944,957
4/29/2015124.70127.48122.78127.02575,783
4/28/2015125.75127.50122.65125.01545,785
4/27/2015124.78127.33124.36126.02700,117
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!