$125.97 +1.90 (%) Athenahealth Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATHN historical data

Date Open High Low Close Volume
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
4/6/2016139.19140.90138.45140.04279,983
4/5/2016139.33140.48138.88139.39602,510
4/4/2016139.60141.73138.01140.28350,239
4/1/2016137.72139.55136.85139.17279,690
3/31/2016137.64140.38136.95138.78380,285
3/30/2016137.24138.50136.02137.92287,625
3/29/2016133.48136.48132.70136.30262,741
3/28/2016133.59134.64132.58134.10302,881
3/24/2016132.13134.14131.85133.58288,256
3/23/2016135.83136.48132.22132.74343,435
3/22/2016133.62136.34133.25135.79421,844
3/21/2016134.06135.14133.24134.62319,380
3/18/2016130.20134.78129.10134.18383,729
3/17/2016132.21133.04126.43129.96484,754
3/16/2016131.25133.22129.80132.26214,622
3/15/2016133.99134.59131.00131.16441,149
3/14/2016135.53136.32134.50134.65222,496
3/11/2016136.36136.49134.52136.12401,428
3/10/2016138.57140.94134.11134.52491,491
3/9/2016138.60139.50135.98137.57300,879
3/8/2016139.00139.33135.50138.36453,656
3/7/2016135.65139.59135.02138.74399,535
3/4/2016133.35138.12131.82136.33497,806
3/3/2016130.73134.57127.11134.35738,202
3/2/2016132.17133.00129.99131.23597,955
3/1/2016129.53132.63127.93132.37595,895
2/29/2016127.99130.24127.00129.07359,948
2/26/2016127.32128.99125.52128.32291,190
2/25/2016126.73127.97123.69126.97282,827
2/24/2016124.00127.77122.44126.91503,807
2/23/2016126.50127.69123.50124.75400,942
2/22/2016127.56128.33126.21127.30290,937
2/19/2016125.64126.54123.27125.98470,461
2/18/2016129.42129.42124.39126.39706,269
2/17/2016126.88130.98126.62128.83516,094
2/16/2016118.98127.99118.24127.26600,544
2/12/2016118.34119.16116.67118.14377,576
2/11/2016115.60118.05114.59116.97320,371
2/10/2016119.53120.00115.47117.24369,582
2/9/2016117.67121.31115.75118.31662,542
2/8/2016123.73123.96115.56118.631,057,778
2/5/2016139.02139.02123.93124.001,851,400
2/4/2016140.47145.26139.20142.26795,276
2/3/2016141.57142.09139.02141.24258,891
2/2/2016141.57141.78140.00141.08246,702
2/1/2016141.08143.89138.59142.59329,140
1/29/2016138.78142.54138.32141.80322,993
1/28/2016144.07144.39137.21138.29321,892
1/27/2016141.44143.37140.11142.90439,042
1/26/2016143.76143.93140.50141.98223,996
1/25/2016142.33145.39142.33143.54255,198
1/22/2016142.44147.49139.77143.91537,234
1/21/2016142.03142.21139.03139.50377,459
1/20/2016141.22144.99136.80141.901,038,260
1/19/2016149.91152.17141.98142.54654,757
1/15/2016148.86152.22145.22149.57679,942
1/14/2016155.00155.34148.75151.74569,424
1/13/2016158.16158.69152.11154.41378,134
1/12/2016154.85158.20154.24157.17301,557
1/11/2016160.81161.45151.56154.08454,495
1/8/2016160.24162.97159.22159.93441,094
1/7/2016162.42167.08158.35159.30622,808
1/6/2016160.64167.46160.03165.30531,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center