AMRI

Historical Stock Prices

$16.09
*  
0.02
 negative 
0.12%
Get AMRI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.99 16.445 15.74 16.09 222,353
04/16/2014 16.1 16.1299 15.76 16.07 239,113
04/15/2014 16.28 16.53 15.17 15.91 444,772
04/14/2014 16.32 16.5196 15.6 16.14 311,053
04/11/2014 16.1 16.92 15.81 16.2 520,550
04/10/2014 16.52 16.68 15.87 16.18 610,162
04/09/2014 16.16 17.09 15.74 16.89 976,576
04/08/2014 16.07 16.1 15.2 15.28 705,633
04/07/2014 16.4 16.696 15.6 16.1 764,599
04/04/2014 17.85 17.97 16.4 16.49 571,355
04/03/2014 17.72 17.91 17.13 17.68 444,677
04/02/2014 18.4 18.41 17.6 17.79 929,216
04/01/2014 18.59 19.11 18.32 18.49 3,301,953
03/31/2014 18.1 18.75 18.07 18.59 981,416
03/28/2014 18.35 18.6 17.94 18.03 431,237
03/27/2014 17.9 18.69 17.9 18.36 1,133,299
03/26/2014 18.48 18.91 17.41 17.46 780,615
03/25/2014 19.09 19.3499 18.4 18.48 565,718
03/24/2014 18.47 19.62 18.19 18.91 1,077,834
03/21/2014 18.99 19.1 17.18 18.44 2,244,003
03/20/2014 19.74 19.97 19.3 19.91 328,110
03/19/2014 19.55 20.55 19.39 19.78 1,104,179
03/18/2014 18.88 19.55 18.71 19.55 1,179,553
03/17/2014 18.89 19.07 17.87 18.84 1,018,254
03/14/2014 17.01 18.95 17 18.81 851,805
03/13/2014 16.36 18.18 16.35 17.18 1,691,429
03/12/2014 15.49 16.33 15.28 16.23 977,333
03/11/2014 15.74 15.79 15.33 15.61 313,582
03/10/2014 15.6 15.8 15.29 15.73 357,846
03/07/2014 15.56 15.65 14.85 15.62 721,290
03/06/2014 15.91 16.04 15.3 15.48 219,050
03/05/2014 16.07 16.1299 15.77 15.87 599,617
03/04/2014 15.76 16.29 15.76 16.04 550,690
03/03/2014 15.36 15.91 15.106 15.58 462,908
02/28/2014 16.01 16.38 15.33 15.6 379,926
02/27/2014 15.54 16.16 15.31 16.07 1,022,247
02/26/2014 15.44 15.78 15.08 15.61 574,303
02/25/2014 15.13 15.43 14.85 15.34 553,071
02/24/2014 14.99 15.22 14.53 15.03 849,569
02/21/2014 14.41 15.135 14.19 14.99 864,895
02/20/2014 13.77 14.43 13.6 14.4 1,225,974
02/19/2014 13.26 13.79 13.1 13.69 1,086,091
02/18/2014 12.6 13.32 12.6 13.27 498,718
02/14/2014 12.33 12.65 12.03 12.5 311,769
02/13/2014 11.78 12.5 11.728 12.41 534,520
02/12/2014 11.5 11.97 11.266 11.88 575,677
02/11/2014 11.3 11.47 11.06 11.1 337,143
02/10/2014 11.03 11.27 10.921 11.25 162,934
02/07/2014 10.59 11.11 10.44 11.02 413,231
02/06/2014 10.49 10.73 10.49 10.61 209,900
02/05/2014 10.44 10.58 10.33 10.46 199,405
02/04/2014 10.5 10.56 10.3 10.5 169,799
02/03/2014 10.68 10.775 10.28 10.4 544,793
01/31/2014 10.65 10.86 10.36 10.7 245,210
01/30/2014 10.86 11.03 10.69 10.84 285,069
01/29/2014 10.7 10.88 10.62 10.75 204,837
01/28/2014 10.93 11.01 10.61 10.81 279,208
01/27/2014 10.91 10.97 10.42 10.88 409,011
01/24/2014 11.16 11.252 10.82 10.95 517,434
01/23/2014 11.14 11.28 10.8596 11.27 382,509
01/22/2014 11.19 11.34 10.9501 11.18 239,861
01/21/2014 10.92 11.21 10.9 11.16 609,294
01/17/2014 10.68 10.9 10.53 10.88 199,086
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?