$139.96 +0.86 (%) Athenahealth Inc - NASDAQ

Jul. 31, 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
7/31/2015139.08141.49137.64139.96267,881
7/30/2015137.23140.74136.39139.10361,830
7/29/2015135.64138.84135.62138.28449,667
7/28/2015136.65137.50134.17136.33699,479
7/27/2015128.97137.86128.56136.68958,807
7/24/2015122.20133.70122.20128.971,604,413
7/23/2015118.33124.47118.14122.54873,530
7/22/2015115.26117.59115.26117.15352,969
7/21/2015117.32118.19114.72115.95322,691
7/20/2015116.10118.52115.23118.32376,176
7/17/2015114.77115.94113.86115.71296,393
7/16/2015113.23115.95113.09114.28295,328
7/15/2015113.50114.00111.91113.57261,741
7/14/2015113.19114.19112.70113.34214,488
7/13/2015114.97115.03113.57114.02191,658
7/10/2015114.63116.84114.09114.53274,308
7/9/2015112.94114.31112.65113.90269,195
7/8/2015112.83113.61111.57111.77198,471
7/7/2015113.72114.09110.68113.84238,988
7/6/2015113.61114.66112.47113.46197,165
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
  • Showing 1-100 of 1,259 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!