AMAG: Historical Prices for AMAG Pharmaceuticals, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	39.62	40.12	39.32	39.75	483,700	39.75
19-Nov-09	39.71	39.99	39.02	39.81	370,000	39.81
18-Nov-09	40.85	40.98	39.79	40.06	502,300	40.06
17-Nov-09	42.00	42.55	40.59	41.04	748,100	41.04
16-Nov-09	42.68	43.04	41.45	41.92	580,000	41.92
13-Nov-09	43.36	43.36	42.33	42.44	536,300	42.44
12-Nov-09	43.53	43.74	42.90	43.40	329,800	43.40
11-Nov-09	43.90	44.06	42.71	43.74	296,000	43.74
10-Nov-09	43.49	44.00	42.76	43.32	477,400	43.32
9-Nov-09	44.96	45.14	43.09	43.81	820,700	43.81
6-Nov-09	42.55	45.12	42.41	44.82	830,800	44.82
5-Nov-09	40.88	42.79	40.56	42.55	922,100	42.55
4-Nov-09	41.89	42.02	40.28	40.54	566,900	40.54
3-Nov-09	39.64	42.32	39.31	42.11	1,144,200	42.11
2-Nov-09	38.27	39.98	37.84	39.82	1,043,300	39.82
30-Oct-09	38.08	38.76	37.65	37.78	534,500	37.78
29-Oct-09	35.44	39.33	35.44	38.32	2,328,200	38.32
28-Oct-09	34.63	34.69	34.12	34.35	496,000	34.35
27-Oct-09	34.48	35.05	33.76	34.79	391,100	34.79
26-Oct-09	35.93	36.59	34.20	34.33	520,900	34.33
23-Oct-09	37.03	37.20	35.30	36.00	375,800	36.00
22-Oct-09	36.20	36.98	35.86	36.73	470,400	36.73
21-Oct-09	35.86	37.55	35.37	36.12	854,800	36.12
20-Oct-09	35.85	36.18	35.72	36.02	420,100	36.02
19-Oct-09	35.72	36.12	35.23	35.91	443,500	35.91
16-Oct-09	35.76	35.99	35.10	35.51	429,200	35.51
15-Oct-09	36.12	36.55	35.60	35.92	328,100	35.92
14-Oct-09	36.16	36.45	35.10	36.31	514,200	36.31
13-Oct-09	36.36	36.36	35.50	35.86	262,700	35.86
12-Oct-09	36.45	36.61	36.13	36.22	350,800	36.22
9-Oct-09	36.76	37.59	36.53	36.72	502,300	36.72
8-Oct-09	39.14	39.15	36.51	36.96	1,297,500	36.96
7-Oct-09	39.25	39.56	38.80	39.00	293,800	39.00
6-Oct-09	40.17	40.48	38.80	39.41	849,700	39.41
5-Oct-09	39.66	40.50	39.23	40.18	831,600	40.18
2-Oct-09	41.63	41.95	41.09	41.14	316,300	41.14
1-Oct-09	43.89	43.90	41.53	41.87	431,700	41.87
30-Sep-09	44.97	45.12	43.50	43.68	476,100	43.68
29-Sep-09	45.46	45.85	44.82	45.15	188,400	45.15
28-Sep-09	44.48	45.86	44.35	45.65	219,700	45.65
25-Sep-09	44.68	45.56	44.29	44.39	277,900	44.39
24-Sep-09	46.20	46.20	44.24	44.83	273,900	44.83
23-Sep-09	47.59	47.59	45.79	45.88	463,500	45.88
22-Sep-09	46.10	47.60	45.96	47.27	637,500	47.27
21-Sep-09	43.94	46.05	43.48	46.00	623,700	46.00
18-Sep-09	44.00	44.63	43.12	44.54	466,100	44.54
17-Sep-09	42.42	44.05	42.27	43.96	478,800	43.96
16-Sep-09	40.26	42.93	40.25	42.61	1,204,900	42.61
15-Sep-09	39.97	40.29	39.47	40.08	499,000	40.08
14-Sep-09	40.14	40.18	39.24	39.95	317,000	39.95
11-Sep-09	40.62	41.25	40.13	40.18	634,600	40.18
10-Sep-09	41.70	42.41	40.26	40.59	1,552,200	40.59
9-Sep-09	43.12	44.30	43.06	43.70	205,200	43.70
8-Sep-09	43.24	43.32	42.16	43.06	167,200	43.06
4-Sep-09	42.57	43.00	42.34	42.90	261,100	42.90
3-Sep-09	41.79	43.40	41.51	42.75	460,000	42.75
2-Sep-09	41.15	42.18	40.85	41.89	350,300	41.89
1-Sep-09	41.11	41.90	40.65	41.06	321,600	41.06
31-Aug-09	41.22	41.60	40.41	41.04	340,300	41.04
28-Aug-09	42.08	42.26	41.15	41.37	158,500	41.37
27-Aug-09	42.12	42.12	41.00	41.67	284,200	41.67
26-Aug-09	42.26	44.02	42.08	42.28	333,800	42.28
25-Aug-09	42.25	42.54	41.91	42.51	282,400	42.51
24-Aug-09	42.20	42.65	41.93	42.05	210,100	42.05
21-Aug-09	42.65	42.66	41.66	42.23	406,200	42.23
20-Aug-09	41.59	42.45	41.56	42.13	295,300	42.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions