ATHENAHEALTH (NQ: ATHN)
120.37 USD  +0.26 (+0.22%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 120.38 122.34 119.93 120.37 298,483 +0.26(+0.22%)
Mar 26, 2015 120.08 121.97 119.30 120.11 284,639 -0.39(-0.32%)
Mar 25, 2015 123.19 124.43 119.71 120.50 285,790 -2.68(-2.18%)
Mar 24, 2015 124.21 125.59 122.60 123.18 234,448 -0.62(-0.50%)
Mar 23, 2015 124.25 125.12 123.04 123.80 203,891 -1.33(-1.06%)
Mar 20, 2015 127.45 129.06 124.30 125.13 354,095 -1.68(-1.32%)
Mar 19, 2015 126.05 128.33 124.71 126.81 268,649 +1.92(+1.53%)
Mar 18, 2015 121.90 126.24 121.81 124.89 319,791 +2.64(+2.16%)
Mar 17, 2015 123.98 124.60 121.63 122.25 262,720 -2.28(-1.83%)
Mar 16, 2015 125.47 127.00 124.01 124.53 283,257 +0.09(+0.07%)
Mar 13, 2015 122.22 124.61 121.99 124.44 318,804 +1.98(+1.62%)
Mar 12, 2015 122.29 123.25 121.67 122.46 213,184 +0.21(+0.17%)
Mar 11, 2015 121.15 122.69 119.40 122.25 364,673 +1.68(+1.39%)
Mar 10, 2015 121.17 122.18 118.78 120.57 317,737 -2.54(-2.06%)
Mar 09, 2015 122.40 123.21 119.53 123.11 367,431 +1.38(+1.13%)
Mar 06, 2015 123.19 123.19 120.32 121.73 374,396 -1.46(-1.19%)
Mar 05, 2015 123.41 124.94 122.51 123.19 422,133 -0.68(-0.55%)
Mar 04, 2015 126.70 122.76 123.87 366,751 -2.83(-2.23%)
Mar 03, 2015 126.04 126.70 253,021 -2.55(-1.97%)
Mar 02, 2015 126.41 129.36 126.41 129.25 399,532 +2.18(+1.72%)
Feb 27, 2015 130.42 130.84 126.18 127.07 324,437 -4.22(-3.21%)
Feb 26, 2015 131.61 128.52 131.29 318,801 +0.71(+0.54%)
Feb 25, 2015 131.14 132.58 129.31 130.58 216,756 -0.44(-0.34%)
Feb 24, 2015 128.71 131.28 128.71 131.02 339,035 +1.93(+1.50%)
Feb 23, 2015 132.25 134.09 128.89 129.09 341,995 -3.87(-2.91%)
Feb 20, 2015 132.30 133.52 131.44 132.96 399,268 +0.37(+0.28%)
Feb 19, 2015 132.03 133.36 131.07 132.59 282,525 +0.20(+0.15%)
Feb 18, 2015 132.81 133.46 130.34 132.39 411,108 -1.06(-0.79%)
Feb 17, 2015 134.90 135.61 130.02 133.45 428,727 -1.15(-0.86%)
Feb 13, 2015 134.60 134.60 134.60 0 +4.96(+3.82%)
Feb 12, 2015 128.68 129.91 127.02 129.65 321,943 +1.49(+1.16%)
Feb 11, 2015 132.65 132.89 128.02 128.16 496,019 -5.15(-3.86%)
Feb 10, 2015 136.00 137.38 132.26 133.31 570,532 -2.97(-2.18%)
Feb 09, 2015 144.55 144.55 135.02 136.28 479,904 -8.90(-6.13%)
Feb 06, 2015 148.00 152.75 142.91 145.18 554,126 -1.13(-0.77%)
Feb 05, 2015 142.00 147.25 139.79 146.31 665,225 +4.21(+2.96%)
Feb 04, 2015 143.88 145.16 140.44 142.10 385,763 +2.25(+1.61%)
Feb 03, 2015 139.72 141.34 137.48 139.85 376,569 +1.49(+1.08%)
Feb 02, 2015 140.04 141.26 135.11 138.36 300,993 -1.35(-0.97%)
Jan 30, 2015 142.32 142.65 139.05 139.71 244,485 -3.55(-2.48%)
Jan 29, 2015 143.50 143.50 140.21 143.26 190,342 +0.68(+0.48%)
Jan 28, 2015 146.67 146.67 141.72 142.57 203,234 -3.18(-2.18%)
Jan 27, 2015 147.91 148.98 145.09 145.75 225,443 -3.79(-2.53%)
Jan 26, 2015 148.16 151.25 147.94 149.54 234,348 +1.04(+0.70%)
Jan 23, 2015 145.95 149.71 143.80 148.50 297,394 +2.18(+1.49%)
Jan 22, 2015 146.09 146.76 143.22 146.32 183,905 +0.54(+0.37%)
Jan 21, 2015 142.75 146.00 141.80 145.78 310,376 +2.59(+1.81%)
Jan 20, 2015 140.50 144.22 138.12 143.19 404,851 +2.97(+2.12%)
Jan 16, 2015 139.36 140.76 137.55 140.22 224,821 +1.25(+0.90%)
Jan 15, 2015 138.32 138.97 332,536 -2.22(-1.57%)
Jan 14, 2015 139.50 144.04 138.76 141.19 354,567 +0.94(+0.67%)
Jan 13, 2015 140.25 356,330 +0.65(+0.47%)
Jan 12, 2015 141.31 141.87 138.67 139.60 378,424 -1.38(-0.98%)
Jan 09, 2015 144.79 145.75 140.26 140.98 548,227 -3.81(-2.63%)
Jan 08, 2015 145.08 146.91 142.99 144.79 419,244 +0.94(+0.65%)
Jan 07, 2015 142.86 143.92 141.24 143.85 244,589 +2.62(+1.86%)
Jan 06, 2015 144.77 144.92 139.23 141.23 613,892 -2.56(-1.78%)
Jan 05, 2015 146.57 147.91 142.29 143.79 502,138 -4.20(-2.84%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here