Athenahealth, Inc. (NQ: ATHN)
129.56 USD  -5.41 (-4.01%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 136.31 136.42 128.67 129.56 1,098,970 -5.41(-4.01%)
Apr 23, 2014 138.79 140.19 134.60 134.97 1,009,034 +0.85(+0.63%)
Apr 22, 2014 135.93 136.99 128.85 134.12 1,984,066 -1.47(-1.08%)
Apr 21, 2014 139.99 144.18 132.65 135.59 2,114,367 -9.99(-6.86%)
Apr 17, 2014 145.58 145.58 145.58 0 -2.29(-1.55%)
Apr 16, 2014 141.03 149.26 139.53 147.87 708,713 +7.95(+5.68%)
Apr 15, 2014 139.99 141.99 135.01 139.92 704,423 -0.37(-0.26%)
Apr 14, 2014 141.33 143.75 136.19 140.29 715,096 +1.16(+0.83%)
Apr 11, 2014 141.00 141.48 136.11 139.13 1,035,818 -3.37(-2.36%)
Apr 10, 2014 154.56 155.93 140.35 142.50 1,056,891 -12.72(-8.19%)
Apr 09, 2014 147.47 155.94 145.50 155.22 676,995 +8.77(+5.99%)
Apr 08, 2014 143.42 150.38 141.69 146.45 1,025,367 +2.76(+1.92%)
Apr 07, 2014 147.29 147.29 141.64 143.69 534,170 -3.47(-2.36%)
Apr 04, 2014 165.74 165.74 145.62 147.16 1,112,847 -18.22(-11.02%)
Apr 03, 2014 166.32 168.18 162.28 165.38 817,771 -0.81(-0.49%)
Apr 02, 2014 163.78 166.47 160.04 166.19 579,544 +3.63(+2.23%)
Apr 01, 2014 161.59 165.19 158.64 162.56 510,058 +2.32(+1.45%)
Mar 31, 2014 161.00 164.48 158.52 160.24 371,736 +0.85(+0.53%)
Mar 28, 2014 161.22 164.12 158.36 159.39 523,534 -1.03(-0.64%)
Mar 27, 2014 161.68 163.00 157.01 160.42 710,878 -1.05(-0.65%)
Mar 26, 2014 165.05 165.05 159.64 161.47 605,251 -2.84(-1.73%)
Mar 25, 2014 166.91 171.00 161.01 164.31 726,699 -1.10(-0.67%)
Mar 24, 2014 171.66 172.88 163.00 165.41 686,912 -5.47(-3.20%)
Mar 21, 2014 179.00 179.41 170.55 170.88 487,058 -7.54(-4.23%)
Mar 20, 2014 177.63 178.81 174.69 178.42 413,685 +0.09(+0.05%)
Mar 19, 2014 182.77 183.94 175.73 178.33 466,597 -5.14(-2.80%)
Mar 18, 2014 175.67 183.74 174.50 183.47 551,144 +8.56(+4.89%)
Mar 17, 2014 177.35 180.50 174.64 174.91 476,372 -0.59(-0.34%)
Mar 14, 2014 177.08 181.35 175.34 175.50 330,883 -2.72(-1.53%)
Mar 13, 2014 181.55 184.02 177.23 178.22 470,810 -1.52(-0.85%)
Mar 12, 2014 178.36 181.49 178.00 179.74 529,277 +0.82(+0.46%)
Mar 11, 2014 183.80 184.32 178.09 178.92 420,712 -4.12(-2.25%)
Mar 10, 2014 180.45 185.00 179.43 183.04 552,503 -2.12(-1.14%)
Mar 07, 2014 191.95 193.29 184.21 185.16 744,118 -5.84(-3.06%)
Mar 06, 2014 195.91 196.28 190.98 191.00 501,756 -4.07(-2.09%)
Mar 05, 2014 202.77 203.56 191.58 195.07 702,471 -9.34(-4.57%)
Mar 04, 2014 196.13 206.19 195.33 204.41 542,935 +9.36(+4.80%)
Mar 03, 2014 191.37 195.43 188.66 195.05 560,300 +1.18(+0.61%)
Feb 28, 2014 200.00 203.28 192.29 193.87 790,241 -7.09(-3.53%)
Feb 27, 2014 202.49 204.45 199.94 200.96 670,302 -1.63(-0.80%)
Feb 26, 2014 200.66 206.70 200.00 202.59 939,477 +1.31(+0.65%)
Feb 25, 2014 201.99 202.36 195.87 201.28 670,731 +2.68(+1.35%)
Feb 24, 2014 197.00 202.67 195.04 198.60 531,443 +3.56(+1.83%)
Feb 21, 2014 197.25 201.33 194.57 195.04 664,294 -1.23(-0.63%)
Feb 20, 2014 191.58 197.02 189.18 196.27 588,652 +4.60(+2.40%)
Feb 19, 2014 192.50 194.78 189.61 191.67 596,900 -1.84(-0.95%)
Feb 18, 2014 198.13 198.39 191.18 193.51 923,516 +4.50(+2.38%)
Feb 14, 2014 189.01 189.01 189.01 0 +2.32(+1.24%)
Feb 13, 2014 184.04 186.97 180.71 186.69 625,262 +5.51(+3.04%)
Feb 12, 2014 181.85 184.82 179.36 181.18 754,815 -1.32(-0.72%)
Feb 11, 2014 176.17 182.57 175.66 182.50 1,054,803 +4.24(+2.38%)
Feb 10, 2014 174.21 180.00 171.50 178.26 1,522,834 +4.33(+2.49%)
Feb 07, 2014 156.57 177.79 156.57 173.93 3,333,294 +34.85(+25.06%)
Feb 06, 2014 142.38 143.27 137.72 139.08 1,163,296 -2.43(-1.72%)
Feb 05, 2014 141.14 142.58 138.84 141.51 612,199 +0.08(+0.06%)
Feb 04, 2014 140.39 143.61 138.31 141.43 800,370 +1.39(+0.99%)
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