$143.26 +0.69 (%) Athenahealth Inc - NASDAQ

Jan. 29, 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
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
11/28/2014117.09119.60116.03117.30192,168
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center