Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ATHENAHEALTH INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ATHENAHEALTH INC ( ATHN ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 335031 40.0300 38.1100 39.2600 38.9500
    10/27/09 302839 39.8500 37.5600 39.1500 37.8700
    10/28/09 823241 37.6400 35.5700 37.6400 35.7500
    10/29/09 702326 36.9700 35.2600 36.0000 36.2500
    10/30/09 1572078 38.6200 35.5300 35.7500 37.6100
    11/02/09 1285469 40.7200 38.1900 38.1900 40.0000
    11/03/09 662540 40.8200 39.4900 40.0000 40.7100
    11/04/09 541134 40.9800 40.0000 40.3000 40.1700
    11/05/09 310038 41.4300 40.2600 40.2600 40.9100
    11/06/09 228968 41.3500 40.2800 40.5700 41.3500
    11/09/09 254447 41.9400 41.2400 41.4400 41.9100
    11/10/09 190186 42.5000 41.6700 41.9400 41.9400
    11/11/09 261706 42.4900 41.9300 42.2900 42.4500
    11/12/09 321030 42.4500 41.6000 42.4500 41.7600
    11/13/09 761050 43.9900 41.3600 41.9700 43.8000
    11/16/09 551046 44.9500 43.4100 43.9700 43.7000
    11/17/09 211395 44.1200 43.1300 43.7100 43.8800
    11/18/09 492933 44.0200 42.4900 43.5500 42.5800
    11/19/09 409715 42.8100 41.5800 42.4700 42.4500
    11/20/09 395751 42.9000 41.4100 42.4900 42.2700
    11/23/09 499940 43.4900 42.2200 42.9300 43.2200
    11/24/09 236373 43.5200 42.6500 43.3700 43.2500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ATHENAHEALTH INC ( ATHN ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 335031 40.0300 38.1100 39.2600 38.9500
    10/27/09 302839 39.8500 37.5600 39.1500 37.8700
    10/28/09 823241 37.6400 35.5700 37.6400 35.7500
    10/29/09 702326 36.9700 35.2600 36.0000 36.2500
    10/30/09 1572078 38.6200 35.5300 35.7500 37.6100
    11/02/09 1285469 40.7200 38.1900 38.1900 40.0000
    11/03/09 662540 40.8200 39.4900 40.0000 40.7100
    11/04/09 541134 40.9800 40.0000 40.3000 40.1700
    11/05/09 310038 41.4300 40.2600 40.2600 40.9100
    11/06/09 228968 41.3500 40.2800 40.5700 41.3500
    11/09/09 254447 41.9400 41.2400 41.4400 41.9100
    11/10/09 190186 42.5000 41.6700 41.9400 41.9400
    11/11/09 261706 42.4900 41.9300 42.2900 42.4500
    11/12/09 321030 42.4500 41.6000 42.4500 41.7600
    11/13/09 761050 43.9900 41.3600 41.9700 43.8000
    11/16/09 551046 44.9500 43.4100 43.9700 43.7000
    11/17/09 211395 44.1200 43.1300 43.7100 43.8800
    11/18/09 492933 44.0200 42.4900 43.5500 42.5800
    11/19/09 409715 42.8100 41.5800 42.4700 42.4500
    11/20/09 395751 42.9000 41.4100 42.4900 42.2700
    11/23/09 499940 43.4900 42.2200 42.9300 43.2200
    11/24/09 236373 43.5200 42.6500 43.3700 43.2500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ATHN

    Return

    as of November 25 2009
    1 Month 10.56%
    6 Month 42.13%
    YTD 14.97%
    1 Year 81.95%
    3 Year —
    5 Year —
    Calculate the value of

    or shares