Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Accretive Health (NY: AH)
11.14 USD  -0.02 (-0.18%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 11.15 11.23 11.08 11.14 550,382 -0.02(-0.18%)
Jun 17, 2013 11.21 11.32 11.13 11.16 567,568 +0.02(+0.18%)
Jun 14, 2013 11.21 11.27 11.13 11.14 522,345 -0.06(-0.54%)
Jun 13, 2013 11.16 11.28 11.11 11.20 268,401 +0.01(+0.09%)
Jun 12, 2013 11.29 11.35 11.07 11.19 151,000 -0.01(-0.09%)
Jun 11, 2013 11.16 11.40 11.03 11.20 450,868 -0.02(-0.18%)
Jun 10, 2013 11.25 11.39 11.09 11.22 406,051 -0.02(-0.18%)
Jun 07, 2013 11.27 11.43 11.22 11.24 450,112 -0.01(-0.09%)
Jun 06, 2013 11.22 11.35 11.19 11.25 550,721 +0.02(+0.18%)
Jun 05, 2013 11.41 11.46 11.15 11.23 519,188 -0.17(-1.49%)
Jun 04, 2013 11.45 11.54 11.34 11.40 284,221 -0.07(-0.61%)
Jun 03, 2013 11.40 11.51 11.23 11.47 538,704 +0.09(+0.79%)
May 31, 2013 11.41 11.55 11.33 11.38 300,217 -0.10(-0.87%)
May 30, 2013 11.34 11.58 11.29 11.48 226,497 +0.21(+1.86%)
May 29, 2013 11.21 11.36 11.15 11.27 301,285 +0.02(+0.18%)
May 28, 2013 11.15 11.25 11.00 11.25 383,815 +0.16(+1.44%)
May 24, 2013 10.98 11.13 10.77 11.09 216,183 -0.02(-0.18%)
May 23, 2013 10.87 11.11 10.76 11.11 199,476 +0.18(+1.65%)
May 22, 2013 11.02 11.21 10.81 10.93 375,564 -0.12(-1.09%)
May 21, 2013 11.03 11.43 10.93 11.05 546,671 -0.04(-0.36%)
May 20, 2013 11.02 11.16 10.96 11.09 313,827 +0.01(+0.09%)
May 17, 2013 10.90 11.18 10.90 11.08 260,786 +0.21(+1.93%)
May 16, 2013 10.79 11.00 10.72 10.87 179,519 +0.02(+0.18%)
May 15, 2013 10.95 11.08 10.79 10.85 311,982 -0.04(-0.37%)
May 13, 2013 10.66 10.90 10.56 10.89 426,177 +0.18(+1.68%)
May 10, 2013 10.69 10.78 10.50 10.71 429,703 +0.11(+1.04%)
May 09, 2013 10.62 10.66 10.49 10.60 286,100 -0.13(-1.21%)
May 08, 2013 10.34 10.73 10.30 10.73 326,642 +0.35(+3.37%)
May 07, 2013 10.49 10.59 10.30 10.38 304,704 -0.11(-1.05%)
May 06, 2013 10.32 10.68 10.21 10.49 355,347 +0.16(+1.55%)
May 03, 2013 10.48 10.60 10.27 10.33 548,559 -0.06(-0.58%)
May 02, 2013 10.18 10.43 10.08 10.39 603,486 +0.25(+2.47%)
May 01, 2013 10.47 10.57 10.09 10.14 966,208 -0.40(-3.80%)
Apr 30, 2013 10.51 10.69 10.46 10.54 687,086 +0.02(+0.19%)
Apr 29, 2013 10.08 10.55 10.07 10.52 462,330 +0.47(+4.68%)
Apr 26, 2013 9.970 10.15 9.900 10.05 428,456 +0.04(+0.40%)
Apr 25, 2013 9.760 10.14 9.670 10.01 588,409 +0.32(+3.30%)
Apr 24, 2013 9.260 9.840 9.260 9.690 568,556 +0.42(+4.53%)
Apr 23, 2013 9.130 9.355 9.100 9.270 606,073 +0.19(+2.09%)
Apr 22, 2013 9.200 9.202 8.910 9.080 349,804 -0.08(-0.87%)
Apr 19, 2013 9.290 9.320 9.100 9.160 240,755 -0.10(-1.08%)
Apr 18, 2013 9.340 9.380 9.030 9.260 529,689 -0.09(-0.96%)
Apr 17, 2013 9.490 9.520 9.260 9.350 592,382 -0.19(-1.99%)
Apr 16, 2013 9.250 9.630 9.230 9.540 460,511 +0.35(+3.81%)
Apr 15, 2013 9.490 9.570 9.120 9.190 769,060 -0.38(-3.97%)
Apr 12, 2013 9.760 9.870 9.500 9.570 464,853 -0.22(-2.25%)
Apr 11, 2013 9.710 9.930 9.660 9.790 378,242 +0.07(+0.72%)
Apr 10, 2013 9.630 9.790 9.540 9.720 473,974 +0.13(+1.36%)
Apr 09, 2013 9.610 9.740 9.530 9.590 368,156 -0.02(-0.21%)
Apr 08, 2013 9.600 9.650 9.530 9.610 405,352 +0.01(+0.10%)
Apr 05, 2013 9.460 9.620 9.430 9.600 379,974 -0.01(-0.10%)
Apr 04, 2013 9.590 9.740 9.440 9.610 553,277 +0.05(+0.52%)
Apr 03, 2013 10.00 10.00 9.480 9.560 2,497,626 -0.44(-4.40%)
Apr 02, 2013 10.28 10.33 9.850 10.00 545,313 -0.25(-2.44%)
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 Telekurs USA
Postage Rates Bots go here