ATHENAHEALTH (NQ: ATHN)
139.26 USD  +2.54 (+1.86%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 136.58 139.74 135.20 139.26 453,339 +2.54(+1.86%)
Dec 18, 2014 134.90 137.09 133.38 136.72 506,265 +3.84(+2.89%)
Dec 17, 2014 129.57 133.01 128.73 132.88 530,338 +3.95(+3.06%)
Dec 16, 2014 131.64 128.93 394,189 -1.18(-0.90%)
Dec 15, 2014 129.55 132.06 127.33 130.11 459,633 +1.90(+1.48%)
Dec 12, 2014 130.89 136.10 128.05 128.21 853,816 -4.79(-3.60%)
Dec 11, 2014 118.24 135.18 118.03 133.00 1,395,388 +13.57(+11.36%)
Dec 10, 2014 121.70 123.50 118.47 119.43 586,027 -2.26(-1.86%)
Dec 09, 2014 119.39 122.16 118.50 121.69 524,463 -0.14(-0.11%)
Dec 08, 2014 117.91 123.20 117.91 121.83 572,398 +3.71(+3.14%)
Dec 05, 2014 117.51 119.98 117.21 118.12 497,018 +1.25(+1.07%)
Dec 04, 2014 117.88 119.02 116.19 116.87 392,650 -1.35(-1.14%)
Dec 03, 2014 116.47 118.59 116.02 118.22 279,203 +1.39(+1.19%)
Dec 02, 2014 117.56 118.41 115.00 116.83 495,299 -0.75(-0.64%)
Dec 01, 2014 117.18 118.53 116.27 117.58 595,521 +0.28(+0.24%)
Nov 28, 2014 117.09 119.60 116.03 117.30 192,168 +0.04(+0.03%)
Nov 26, 2014 117.26 117.26 117.26 0 -1.94(-1.63%)
Nov 25, 2014 121.14 121.76 118.87 119.20 331,822 -1.99(-1.64%)
Nov 24, 2014 118.12 121.57 116.54 121.19 516,305 +3.77(+3.21%)
Nov 21, 2014 119.05 119.86 114.74 117.42 861,487 -0.83(-0.70%)
Nov 20, 2014 116.87 118.95 115.64 118.25 612,896 -5.26(-4.26%)
Nov 19, 2014 124.91 125.23 122.61 123.51 303,867 -1.43(-1.14%)
Nov 18, 2014 123.78 125.57 123.02 124.94 333,256 +1.35(+1.09%)
Nov 17, 2014 124.65 125.03 122.50 123.59 288,943 -1.44(-1.15%)
Nov 14, 2014 124.03 125.43 123.22 125.03 182,652 +0.61(+0.49%)
Nov 13, 2014 123.75 124.82 122.65 124.42 349,307 +1.24(+1.01%)
Nov 12, 2014 121.70 123.23 120.30 123.18 356,705 +0.51(+0.42%)
Nov 11, 2014 123.40 123.81 120.54 122.67 331,421 -0.81(-0.66%)
Nov 10, 2014 124.24 126.46 121.28 123.48 604,871 -0.34(-0.27%)
Nov 07, 2014 124.90 125.69 121.60 123.82 554,203 -1.94(-1.54%)
Nov 06, 2014 123.90 127.20 123.30 125.76 396,051 +1.53(+1.23%)
Nov 05, 2014 123.86 124.65 122.73 124.23 320,643 +1.03(+0.84%)
Nov 04, 2014 122.75 123.99 122.37 123.20 371,769 -0.45(-0.36%)
Nov 03, 2014 120.65 125.43 120.65 123.65 482,890 +1.15(+0.94%)
Oct 31, 2014 122.19 122.83 120.37 122.50 495,011 +2.16(+1.79%)
Oct 30, 2014 120.52 121.19 118.92 120.34 309,634 -0.21(-0.17%)
Oct 29, 2014 119.01 119.86 117.58 120.55 596,625 +1.30(+1.09%)
Oct 28, 2014 117.21 119.93 116.16 119.25 392,974 +2.33(+1.99%)
Oct 27, 2014 117.15 117.97 115.42 116.92 427,838 -1.05(-0.89%)
Oct 24, 2014 116.56 118.10 115.00 117.97 362,467 +1.93(+1.66%)
Oct 23, 2014 113.00 117.27 112.98 116.04 595,301 +3.48(+3.09%)
Oct 22, 2014 115.80 112.11 112.56 594,024 -1.20(-1.05%)
Oct 21, 2014 113.87 117.46 112.50 113.76 850,706 +0.64(+0.57%)
Oct 20, 2014 110.46 111.59 110.46 113.12 679,511 +1.36(+1.22%)
Oct 17, 2014 107.88 111.76 2,279,103 -8.73(-7.25%)
Oct 16, 2014 120.76 123.92 120.01 120.49 856,452 -1.73(-1.42%)
Oct 15, 2014 119.76 123.35 117.75 122.22 544,504 +0.50(+0.41%)
Oct 14, 2014 123.92 125.42 120.56 121.72 613,554 -0.31(-0.25%)
Oct 13, 2014 122.33 125.49 120.57 122.03 579,759 +0.10(+0.08%)
Oct 10, 2014 126.08 127.19 121.64 121.93 510,185 -4.62(-3.65%)
Oct 09, 2014 129.56 129.56 125.99 126.55 482,459 -3.47(-2.67%)
Oct 08, 2014 124.38 130.25 122.68 130.02 760,503 +5.51(+4.42%)
Oct 07, 2014 128.77 128.77 124.34 124.51 388,086 -4.23(-3.28%)
Oct 06, 2014 134.43 134.84 128.06 128.74 407,486 -5.16(-3.85%)
Oct 03, 2014 134.42 136.97 132.52 133.90 830,929 +0.90(+0.68%)
Oct 02, 2014 128.41 133.65 127.18 133.00 830,701 +5.50(+4.31%)
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