ATHN

athenahealth, Inc. Historical Stock Prices

$132.72
*  
0.61
0.46%
Get ATHN Alerts
*Delayed - data as of Aug. 22, 2014 13:09 ET  -  Find a broker to begin trading ATHN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ATHN Real Time
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
13:09  132.06  133.59  130.62  132.72 178,911
08/21/2014 133 134.33 130.57 132.11 257,749
08/20/2014 133.15 134.37 130.49 132.54 414,639
08/19/2014 132.9 134.82 132.43 133.93 286,188
08/18/2014 131.8 133.59 130.97 133.15 309,226
08/15/2014 132.26 133.49 128.54 131.03 469,495
08/14/2014 130.93 132.21 129.82 131.25 260,510
08/13/2014 130.79 132.5 129.7301 131.84 251,477
08/12/2014 131.09 132.99 129.29 130.07 388,393
08/11/2014 127.37 131.62 126.21 131.31 511,334
08/08/2014 123.61 128.61 123.02 126.96 589,057
08/07/2014 124.68 125.36 122.5 123.68 504,352
08/06/2014 123.01 124.61 119.94 123.4 221,866
08/05/2014 123.48 125.74 122.77 124.81 371,512
08/04/2014 122.15 124.76 120.01 123.66 583,277
08/01/2014 125.2 125.25 119.78 121.59 655,326
07/31/2014 129.57 130 124 124.4 688,196
07/30/2014 134.22 135.16 130.28 130.8 514,711
07/29/2014 132.7 134.42 131.63 133.37 371,905
07/28/2014 132.54 133.63 128.3101 132.68 518,805
07/25/2014 132.41 134 131.04 132.04 409,031
07/24/2014 130.67 134.66 130.5 133.11 558,365
07/23/2014 127.08 131.64 126.415 130.82 510,035
07/22/2014 125.13 127.92 123.93 126.36 502,649
07/21/2014 124.42 124.76 121.79 124.39 588,445
07/18/2014 124.39 127.3999 117.62 124.6 1,768,790
07/17/2014 129.8 130.68 127 127.78 777,751
07/16/2014 128.07 130.76 127.3134 130.53 549,840
07/15/2014 128.33 129.98 127.032 127.34 731,501
07/14/2014 127.56 129.49 125.6701 128.31 495,080
07/11/2014 126.6 128.75 124.82 127 461,901
07/10/2014 118.38 128.31 118 126.59 806,691
07/09/2014 123.13 124.98 121 121.95 453,263
07/08/2014 128.19 129.6525 120.69 123.084 760,651
07/07/2014 130.85 131.75 128.69 128.97 428,218
07/03/2014 129.4 132.33 128.59 130.75 314,341
07/02/2014 130.38 131.86 127.67 128.8 433,058
07/01/2014 126.26 131.01 125.14 130.43 447,521
06/30/2014 127.56 129.5 124.4 125.13 1,031,624
06/27/2014 127.32 129.581 125.04 127.09 4,368,953
06/26/2014 130.58 131.63 127.37 128.59 781,859
06/25/2014 124.35 131.75 122.4 130.74 939,835
06/24/2014 123.96 124.74 122.37 122.985 883,771
06/23/2014 126.48 126.97 122.74 123.97 662,443
06/20/2014 130.04 130.32 123.94 125.9 1,073,361
06/19/2014 132.34 132.53 128.34 129.32 351,953
06/18/2014 134.11 136.32 128.8225 131.4 632,227
06/17/2014 128.76 135.87 128.76 133.6 873,611
06/16/2014 124.04 128.49 123.0175 128.13 500,775
06/13/2014 125.76 127.66 123.701 124.5 435,918
06/12/2014 125.44 126.06 122 124.56 614,610
06/11/2014 123.76 126.92 122.055 125.15 513,192
06/10/2014 127.38 127.38 122.71 124.71 677,322
06/09/2014 129.41 130.51 127.46 128.22 481,228
06/06/2014 129.88 130.21 127.69 128.9 474,327
06/05/2014 126.9 130 125.44 129.15 684,511
06/04/2014 128.4 128.94 125.37 127.07 552,403
06/03/2014 125.4 130.1 123.84 129.03 734,717
06/02/2014 126.75 127.395 125.02 126.06 587,988
05/30/2014 129.4 129.4 125.67 126.91 955,086
05/29/2014 127.03 130.23 126.18 129.81 771,747
05/28/2014 126.03 128.7099 124.3219 127.04 1,248,265
05/27/2014 122.08 126.04 119.6 125.96 1,095,367
05/23/2014 117.89 121.26 116.8 120.92 649,571
05/22/2014 113.16 119 112.4 117.57 629,452
05/21/2014 117.11 117.13 113.12 113.23 934,539
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 Brokers before you trade

Want to trade FX?