$122.09 -2.10 (%) Athenahealth Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/2016124.30124.98120.49122.09446,122
8/25/2016123.55125.01122.95124.19238,357
8/24/2016124.52125.05123.65123.81280,634
8/23/2016122.76125.57122.08124.68313,416
8/22/2016122.29123.39121.00121.98260,362
8/19/2016120.55122.46120.55122.10258,320
8/18/2016122.20122.39120.06121.46309,992
8/17/2016123.21123.99119.87121.82413,245
8/16/2016124.02124.02122.73123.01211,929
8/15/2016124.02125.24123.58124.49148,822
8/12/2016124.87125.37123.25124.24230,061
8/11/2016125.01126.06124.76124.95160,891
8/10/2016125.67125.88124.28125.19198,962
8/9/2016125.92127.09125.32125.80179,234
8/8/2016126.97127.69126.33126.38220,687
8/5/2016126.17127.31125.84126.79200,615
8/4/2016126.17126.76125.61126.11155,269
8/3/2016124.27126.30124.21125.96284,080
8/2/2016128.25128.25122.59124.60467,602
8/1/2016128.37128.90127.76128.60241,697
7/29/2016128.20128.40127.18127.79357,223
7/28/2016128.65130.23128.57128.88324,788
7/27/2016128.95129.91128.06128.38314,432
7/26/2016123.33129.40123.24129.20698,261
7/25/2016124.43124.47122.74123.73532,357
7/22/2016123.00126.00120.00124.922,549,261
7/21/2016139.05139.71136.08137.20541,107
7/20/2016135.90139.89135.90138.58368,243
7/19/2016137.38138.42135.28136.21343,729
7/18/2016138.99139.65136.30138.06469,471
7/15/2016139.73139.85137.94138.82287,043
7/14/2016140.97141.57137.82138.84204,356
7/13/2016140.28141.43138.28140.06471,575
7/12/2016141.48142.40139.98140.09282,683
7/11/2016141.40141.88140.38140.72182,155
7/8/2016140.28141.79139.72140.27409,500
7/7/2016138.37140.32137.65139.92260,327
7/6/2016137.18139.02136.26138.42285,270
7/5/2016137.77138.00135.79137.53227,627
7/1/2016137.78139.79136.62138.14309,690
6/30/2016136.90138.88135.02138.01329,407
6/29/2016130.98136.46130.86135.90295,238
6/28/2016128.09130.50127.24130.12233,554
6/27/2016130.38131.24126.00126.89624,780
6/24/2016128.65131.91128.65131.76447,200
6/23/2016129.98132.90129.10132.82235,294
6/22/2016129.69129.97127.22128.88289,246
6/21/2016130.33131.20129.19129.96146,496
6/20/2016130.02131.59129.09129.92174,280
6/17/2016130.43131.13128.12128.64267,474
6/16/2016128.99130.56126.76129.79275,992
6/15/2016129.37130.93128.81129.25158,211
6/14/2016129.54130.73128.64129.84187,411
6/13/2016131.60133.13129.90130.04217,017
6/10/2016132.73133.70131.62132.04412,345
6/9/2016133.22135.80131.45133.90509,851
6/8/2016132.05134.50131.50134.03259,396
6/7/2016131.07132.48130.60132.13330,818
6/6/2016128.51131.23128.20131.18230,227
6/3/2016129.69130.00128.02128.68300,503
6/2/2016127.33131.77126.38130.91448,848
6/1/2016126.86128.04124.90127.60353,538
5/31/2016126.14127.09125.07126.87336,394
5/27/2016124.86126.53124.39125.97249,429
5/26/2016125.65125.93124.00124.07239,443
5/25/2016126.28126.65124.03125.52296,481
5/24/2016125.35127.03124.49125.92262,267
5/23/2016123.61125.72123.57124.52535,829
5/20/2016122.00126.76120.10123.141,761,421
5/19/2016129.98131.83128.11129.25148,786
5/18/2016130.02131.50129.25130.91161,227
5/17/2016131.35133.19130.01130.47336,430
5/16/2016129.57131.79129.11131.14245,445
5/13/2016129.77130.15128.53129.54222,234
5/12/2016130.92131.14129.04130.27200,405
5/11/2016130.90132.57129.95130.16233,713
5/10/2016130.66132.22128.86131.62217,511
5/9/2016127.80132.15127.80130.87239,854
5/6/2016127.54128.88126.29128.23261,543
5/5/2016129.28129.35127.70128.49369,097
5/4/2016127.99128.79127.00128.62389,152
5/3/2016131.15131.72126.59128.15761,941
5/2/2016133.27133.27131.41132.66760,744
4/29/2016142.01142.99127.81133.301,435,600
4/28/2016139.25141.00138.15138.91468,239
4/27/2016141.82143.39139.34139.80316,646
4/26/2016142.47143.85140.31142.28463,261
4/25/2016138.64143.54137.98141.83433,193
4/22/2016134.28139.16134.28138.31298,785
4/21/2016137.93137.93133.20134.16242,499
4/20/2016135.02138.60134.52137.72329,206
4/19/2016137.22138.58134.64135.46302,658
4/18/2016135.43137.57134.27136.75375,461
4/15/2016134.01136.63132.83136.23369,654
4/14/2016136.78137.24131.86133.89687,868
4/13/2016135.49137.94134.97137.78283,186
4/12/2016134.39135.60133.13134.88320,466
4/11/2016136.75137.94133.60134.04249,537
4/8/2016138.51138.51134.76136.27176,376
4/7/2016139.28139.93136.41137.65235,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center