Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:12PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Athenahealth, Inc. (ATHN)

At 4:00PM ET: 43.22   0.95 (2.25%)

MORE ON ATHN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 42.49 42.90 41.41 42.27 395,800 42.27 19-Nov-09 42.47 42.81 41.58 42.45 409,800 42.45 18-Nov-09 43.55 44.02 42.49 42.58 493,000 42.58 17-Nov-09 43.71 44.12 43.13 43.88 211,400 43.88 16-Nov-09 43.97 44.95 43.41 43.70 548,400 43.70 13-Nov-09 41.97 43.99 41.36 43.80 761,100 43.80 12-Nov-09 42.45 42.45 41.60 41.76 321,100 41.76 11-Nov-09 42.29 42.49 41.93 42.45 261,800 42.45 10-Nov-09 41.94 42.50 41.67 41.94 190,200 41.94 9-Nov-09 41.44 41.94 41.24 41.91 254,500 41.91 6-Nov-09 40.57 41.35 40.28 41.35 229,000 41.35 5-Nov-09 40.26 41.43 40.26 40.91 310,100 40.91 4-Nov-09 40.30 40.98 40.00 40.17 541,200 40.17 3-Nov-09 40.00 40.82 39.49 40.71 662,600 40.71 2-Nov-09 38.19 40.72 38.19 40.00 1,285,500 40.00 30-Oct-09 35.75 38.62 35.53 37.61 1,572,100 37.61 29-Oct-09 36.00 36.97 35.26 36.25 702,400 36.25 28-Oct-09 37.64 37.64 35.57 35.75 823,300 35.75 27-Oct-09 39.15 39.85 37.56 37.87 302,900 37.87 26-Oct-09 39.26 40.03 38.11 38.95 335,100 38.95 23-Oct-09 39.48 39.91 38.69 39.12 274,700 39.12 22-Oct-09 38.80 39.80 38.10 39.49 277,900 39.49 21-Oct-09 39.40 40.21 38.86 38.96 345,500 38.96 20-Oct-09 40.85 40.93 39.31 39.69 417,300 39.69 19-Oct-09 39.59 41.24 38.74 40.75 597,900 40.75 16-Oct-09 38.76 39.80 38.00 39.38 455,100 39.38 15-Oct-09 38.68 39.10 38.68 38.91 236,900 38.91 14-Oct-09 38.69 38.97 38.01 38.89 323,400 38.89 13-Oct-09 38.40 38.80 37.77 38.32 305,200 38.32 12-Oct-09 39.37 39.61 37.76 38.36 652,500 38.36 9-Oct-09 39.48 39.75 38.99 39.39 296,000 39.39 8-Oct-09 39.12 39.96 38.68 39.46 849,800 39.46 7-Oct-09 38.40 39.13 38.37 38.92 336,600 38.92 6-Oct-09 37.33 38.92 36.76 38.82 804,500 38.82 5-Oct-09 37.09 37.46 36.74 37.13 261,700 37.13 2-Oct-09 36.72 37.49 36.52 37.09 268,100 37.09 1-Oct-09 38.15 38.20 36.36 37.00 402,600 37.00 30-Sep-09 38.60 38.95 37.67 38.37 429,400 38.37 29-Sep-09 39.23 39.66 38.45 38.52 814,500 38.52 28-Sep-09 37.28 38.18 37.26 37.66 428,700 37.66 25-Sep-09 37.74 37.79 36.76 36.96 377,600 36.96 24-Sep-09 38.46 38.74 36.97 37.70 422,000 37.70 23-Sep-09 39.61 40.04 37.85 38.24 544,400 38.24 22-Sep-09 41.10 41.10 39.21 39.79 683,100 39.79 21-Sep-09 39.70 41.13 39.10 40.78 635,400 40.78 18-Sep-09 39.50 40.49 39.01 40.19 769,700 40.19 17-Sep-09 39.01 40.61 38.83 40.03 496,100 40.03 16-Sep-09 39.54 39.55 39.01 39.25 213,900 39.25 15-Sep-09 39.56 39.94 38.25 39.34 740,600 39.34 14-Sep-09 38.99 39.74 38.99 39.73 308,900 39.73 11-Sep-09 39.74 39.99 38.94 39.30 301,500 39.30 10-Sep-09 39.37 39.87 39.25 39.75 193,000 39.75 9-Sep-09 38.86 39.63 38.86 39.51 370,600 39.51 8-Sep-09 39.57 40.37 39.01 39.26 334,800 39.26 4-Sep-09 38.76 39.51 38.46 39.45 216,300 39.45 3-Sep-09 38.83 39.17 37.98 38.70 255,800 38.70 2-Sep-09 39.41 39.48 38.56 38.86 509,100 38.86 1-Sep-09 39.83 40.04 39.14 39.60 700,000 39.60 31-Aug-09 39.79 40.50 39.59 40.23 416,500 40.23 28-Aug-09 40.00 40.07 39.72 39.92 317,300 39.92 27-Aug-09 40.05 40.15 39.35 39.98 217,100 39.98 26-Aug-09 39.92 40.28 39.72 40.17 411,100 40.17 25-Aug-09 39.61 40.20 38.91 40.02 671,800 40.02 24-Aug-09 39.37 39.91 38.66 39.35 440,900 39.35 21-Aug-09 38.75 39.61 38.61 39.19 456,600 39.19 20-Aug-09 37.46 38.18 37.13 38.12 475,000 38.12 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions