AMAG: Historical Prices for AMAG Pharmaceuticals, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	37.01	37.47	35.29	36.08	1,302,300	36.08
8-Feb-10	40.00	40.15	36.33	36.67	3,120,600	36.67
5-Feb-10	38.24	38.24	34.06	37.77	4,616,500	37.77
4-Feb-10	43.25	43.29	37.70	38.12	8,573,900	38.12
3-Feb-10	43.82	45.61	43.50	45.25	547,500	45.25
2-Feb-10	44.22	44.67	43.68	44.28	250,900	44.28
1-Feb-10	43.98	44.77	42.24	44.33	687,400	44.33
29-Jan-10	44.70	45.54	43.81	43.98	867,500	43.98
28-Jan-10	44.02	45.58	43.72	44.70	638,100	44.70
27-Jan-10	45.01	45.45	43.67	43.88	564,100	43.88
26-Jan-10	45.44	45.79	45.05	45.08	435,500	45.08
25-Jan-10	45.92	46.36	45.06	45.40	724,800	45.40
22-Jan-10	48.04	48.10	45.38	45.44	743,500	45.44
21-Jan-10	49.01	49.05	47.17	47.89	2,357,100	47.89
20-Jan-10	48.04	49.94	48.00	49.28	832,400	49.28
19-Jan-10	49.56	50.31	49.20	49.99	359,000	49.99
15-Jan-10	51.47	51.47	49.42	49.56	463,700	49.56
14-Jan-10	50.32	51.89	49.76	51.32	508,200	51.32
13-Jan-10	49.81	50.49	49.04	50.04	494,700	50.04
12-Jan-10	48.96	52.49	48.76	49.98	2,143,700	49.98
11-Jan-10	44.07	48.41	44.07	48.36	1,889,300	48.36
8-Jan-10	40.16	40.54	40.16	40.44	228,100	40.44
7-Jan-10	40.44	40.86	40.04	40.16	241,400	40.16
6-Jan-10	39.73	41.15	39.73	40.24	467,000	40.24
5-Jan-10	38.29	39.85	38.29	39.72	328,400	39.72
4-Jan-10	38.22	38.48	38.02	38.39	251,700	38.39
31-Dec-09	38.35	38.40	37.82	38.03	196,700	38.03
30-Dec-09	38.16	38.45	38.06	38.30	129,800	38.30
29-Dec-09	38.61	38.61	38.10	38.34	119,000	38.34
28-Dec-09	39.05	39.05	38.28	38.56	190,500	38.56
24-Dec-09	39.07	39.11	38.81	39.09	115,700	39.09
23-Dec-09	39.28	39.55	38.97	39.09	137,000	39.09
22-Dec-09	39.01	39.64	38.29	39.25	199,900	39.25
21-Dec-09	37.66	39.22	37.59	39.00	310,500	39.00
18-Dec-09	37.87	37.87	37.37	37.64	382,800	37.64
17-Dec-09	37.42	38.05	37.06	37.56	427,900	37.56
16-Dec-09	37.33	38.24	37.17	38.09	309,700	38.09
15-Dec-09	36.08	37.27	36.08	37.20	741,200	37.20
14-Dec-09	37.23	37.41	36.01	36.25	352,100	36.25
11-Dec-09	38.76	38.94	36.90	37.10	721,300	37.10
10-Dec-09	38.91	39.59	38.66	38.74	175,400	38.74
9-Dec-09	38.05	39.13	38.05	38.85	176,700	38.85
8-Dec-09	38.00	38.40	37.92	38.20	350,500	38.20
7-Dec-09	38.50	38.50	38.16	38.20	181,800	38.20
4-Dec-09	38.84	38.84	37.80	38.49	188,900	38.49
3-Dec-09	38.57	39.36	38.04	38.09	209,100	38.09
2-Dec-09	37.99	38.84	37.99	38.31	259,200	38.31
1-Dec-09	37.47	38.65	37.47	37.99	370,500	37.99
30-Nov-09	37.63	37.78	36.90	37.39	326,300	37.39
27-Nov-09	37.96	38.43	37.07	37.80	247,200	37.80
25-Nov-09	39.34	39.42	38.32	38.39	392,300	38.39
24-Nov-09	39.23	39.63	39.00	39.26	149,000	39.26
23-Nov-09	40.00	40.15	39.01	39.10	258,200	39.10
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
* 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