Athenahealth Inc $121.59

down -2.81


1/8/2014 04:00 PM  |  NASDAQ : ATHN  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATHN historical data

Date Open High Low Close Volume
8/1/2014125.20125.25119.78121.59655,326
7/31/2014129.57130.00124.00124.40688,031
7/30/2014134.22135.16130.28130.80514,711
7/29/2014132.70134.42131.63133.37371,905
7/28/2014132.54133.63128.31132.68521,805
7/25/2014132.41134.00131.04132.04409,031
7/24/2014130.67134.66130.50133.11558,365
7/23/2014127.08131.64126.42130.82510,035
7/22/2014125.13127.92123.93126.36502,649
7/21/2014124.42124.76121.79124.39588,445
7/18/2014124.39127.40117.62124.601,769,140
7/17/2014129.80130.68127.00127.78780,743
7/16/2014128.07130.76127.31130.53549,840
7/15/2014128.33129.98127.03127.34731,501
7/14/2014127.56129.49125.67128.31495,080
7/11/2014126.60128.75124.82127.00461,901
7/10/2014118.38128.31118.00126.59806,691
7/9/2014123.13124.98121.00121.95453,263
7/8/2014128.19129.65120.69123.08760,651
7/7/2014130.85131.75128.69128.97428,455
7/3/2014129.40132.33128.59130.75314,341
7/2/2014130.38131.86127.67128.80433,058
7/1/2014126.26131.01125.14130.43447,521
6/30/2014127.56129.50124.40125.131,032,026
6/27/2014127.32129.58125.04127.094,684,681
6/26/2014130.58131.63127.37128.59781,859
6/25/2014124.35131.75122.40130.74939,835
6/24/2014123.96124.74122.37122.99883,771
6/23/2014126.48126.97122.74123.97662,443
6/20/2014130.04130.32123.94125.901,073,361
6/19/2014132.34132.53128.34129.32351,953
6/18/2014134.11136.32128.82131.40632,227
6/17/2014128.76135.87128.76133.60873,611
6/16/2014124.04128.49123.02128.13500,775
6/13/2014125.76127.66123.70124.50435,918
6/12/2014125.44126.06122.00124.56614,610
6/11/2014123.76126.92122.06125.15513,192
6/10/2014127.38127.38122.71124.71677,466
6/9/2014129.41130.51127.46128.22481,286
6/6/2014129.88130.21127.69128.90474,327
6/5/2014126.90130.00125.44129.15684,511
6/4/2014128.40128.94125.37127.07552,403
6/3/2014125.40130.10123.84129.03734,717
6/2/2014126.75127.40125.02126.06588,628
5/30/2014129.40129.40125.67126.91955,136
5/29/2014127.03130.23126.18129.81771,747
5/28/2014126.03128.71124.32127.041,248,265
5/27/2014122.08126.04119.60125.961,096,469
5/23/2014117.89121.26116.80120.92649,571
5/22/2014113.16119.00112.40117.57631,990
5/21/2014117.11117.13113.12113.23934,539
5/20/2014114.38115.31110.73114.36717,881
5/19/2014112.57116.10112.26114.55542,008
5/16/2014114.77115.34111.63113.55590,302
5/15/2014115.66116.00111.84114.20915,684
5/14/2014117.50120.21115.75116.831,053,097
5/13/2014121.14123.94118.21118.501,645,701
5/12/2014113.79121.52113.79121.071,638,800
5/9/2014106.38114.00105.28113.021,299,940
5/8/2014105.22110.70104.25106.841,325,264
5/7/2014105.78108.0297.30107.853,431,778
5/6/2014110.96114.00107.70109.214,263,209
5/5/2014125.03128.33124.04126.78544,165
5/2/2014123.02128.15122.50126.81789,375
5/1/2014123.86129.38121.12125.521,239,920
4/30/2014122.98124.88121.24123.641,156,945
4/29/2014124.02126.65122.55123.861,060,626
4/28/2014127.90129.38119.18124.141,367,776
4/25/2014128.02128.29123.60127.811,188,072
4/24/2014136.31136.42128.67129.561,099,224
4/23/2014138.79140.19134.60134.971,009,926
4/22/2014135.93136.99128.85134.121,984,366
4/21/2014139.99144.18132.65135.592,115,590
4/17/2014148.99149.01142.24145.58896,596
4/16/2014141.03149.26139.53147.87709,613
4/15/2014139.99141.99135.01139.92704,465
4/14/2014141.33143.75136.19140.29718,698
4/11/2014141.00142.06136.11139.131,035,818
4/10/2014154.56155.93140.35142.501,127,695
4/9/2014147.47155.94145.50155.22677,657
4/8/2014143.42150.38141.69146.451,028,689
4/7/2014147.29147.29141.64143.69536,759
4/4/2014165.74165.74145.62147.161,112,847
4/3/2014166.32168.18162.28165.38819,807
4/2/2014163.78166.47160.04166.19579,564
4/1/2014161.59165.19158.64162.56560,265
3/31/2014161.00164.48158.53160.24373,599
3/28/2014161.22164.13158.36159.39523,534
3/27/2014161.68163.00157.01160.42715,273
3/26/2014165.05165.05159.64161.47609,028
3/25/2014166.91171.00161.01164.31727,730
3/24/2014171.66172.88163.00165.41686,937
3/21/2014179.00179.41170.55170.88487,058
3/20/2014177.63178.81174.69178.42413,685
3/19/2014182.77183.94175.73178.33466,597
3/18/2014175.67183.74174.50183.47552,179
3/17/2014177.35180.50174.64174.91476,372
3/14/2014177.08181.35175.34175.50330,883
3/13/2014181.55184.02177.23178.22470,910
3/12/2014178.36181.49178.00179.74529,375
Trading Center