ACCRETIVE HEALTH, Inc. (NY: AH)
8.020 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Mar 14, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 14, 2014 8.020 8.020 8.020 0 -0.42(-4.98%)
Mar 13, 2014 8.520 8.570 8.130 8.440 2,462,272 -0.09(-1.06%)
Mar 12, 2014 7.860 8.530 7.700 8.530 1,861,686 -0.15(-1.73%)
Mar 11, 2014 8.470 8.800 8.440 8.680 590,850 +0.21(+2.48%)
Mar 10, 2014 8.190 8.470 8.182 8.470 226,239 +0.24(+2.92%)
Mar 07, 2014 8.270 8.450 8.140 8.230 561,063 -0.06(-0.72%)
Mar 06, 2014 8.330 8.420 8.180 8.290 523,790 -0.04(-0.48%)
Mar 05, 2014 8.560 8.640 7.980 8.330 1,659,804 -0.28(-3.25%)
Mar 04, 2014 8.450 8.650 8.370 8.610 530,707 +0.28(+3.36%)
Mar 03, 2014 8.230 8.360 8.150 8.330 394,946 +0.05(+0.60%)
Feb 28, 2014 8.490 8.500 8.210 8.280 499,691 -0.17(-2.01%)
Feb 27, 2014 8.410 8.570 8.310 8.450 199,787 +0.04(+0.48%)
Feb 26, 2014 8.330 8.530 8.280 8.410 215,055 +0.11(+1.33%)
Feb 25, 2014 8.470 8.470 8.230 8.300 210,935 -0.14(-1.66%)
Feb 24, 2014 8.520 8.610 8.440 8.440 279,907 -0.02(-0.24%)
Feb 21, 2014 8.540 8.610 8.450 8.460 280,042 -0.04(-0.47%)
Feb 20, 2014 8.510 8.570 8.330 8.500 332,148 +0.02(+0.24%)
Feb 19, 2014 8.420 8.640 8.370 8.480 232,146 +0.01(+0.12%)
Feb 18, 2014 8.740 8.750 8.400 8.470 413,241 -0.22(-2.53%)
Feb 14, 2014 8.690 8.690 8.690 0 -0.02(-0.23%)
Feb 13, 2014 8.410 8.750 8.410 8.710 254,861 +0.27(+3.20%)
Feb 12, 2014 8.490 8.690 8.360 8.440 206,090 -0.06(-0.71%)
Feb 11, 2014 8.450 8.575 8.410 8.500 164,960 +0.04(+0.47%)
Feb 10, 2014 8.430 8.480 8.260 8.460 184,415 +0.01(+0.12%)
Feb 07, 2014 8.390 8.510 8.330 8.450 233,764 +0.06(+0.72%)
Feb 06, 2014 8.560 8.650 8.380 8.390 656,732 -0.14(-1.64%)
Feb 05, 2014 8.790 8.820 8.340 8.530 957,417 -0.30(-3.40%)
Feb 04, 2014 8.880 8.980 8.572 8.830 518,669 -0.03(-0.34%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here