| AMICAS Add to My Watchlist | (NSDQ: AMCS) |
| AMICAS | 5.35 | - (+0.00%) | 427,654 |
| Historical Data for AMCS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.36 | 5.36 | 5.33 | 427,654 | 5.35 | 0.00 0.00% |
| 02/08/10 | 5.37 | 5.37 | 5.35 | 267,595 | 5.35 | -0.03 -0.56% |
| 02/05/10 | 5.36 | 5.38 | 5.35 | 1,017,918 | 5.38 | +0.03 +0.56% |
| 02/04/10 | 5.35 | 5.36 | 5.35 | 153,046 | 5.35 | 0.00 0.00% |
| 02/03/10 | 5.35 | 5.37 | 5.35 | 281,419 | 5.35 | 0.00 0.00% |
| 02/02/10 | 5.37 | 5.37 | 5.34 | 439,045 | 5.35 | -0.01 -0.19% |
| 02/01/10 | 5.37 | 5.37 | 5.35 | 272,096 | 5.36 | -0.01 -0.19% |
| 01/29/10 | 5.37 | 5.37 | 5.35 | 331,478 | 5.37 | +0.01 +0.19% |
| 01/28/10 | 5.36 | 5.37 | 5.35 | 340,531 | 5.36 | +0.01 +0.19% |
| 01/27/10 | 5.35 | 5.37 | 5.35 | 97,483 | 5.35 | 0.00 0.00% |
| 01/26/10 | 5.35 | 5.38 | 5.35 | 254,165 | 5.35 | -0.03 -0.56% |
| 01/25/10 | 5.35 | 5.40 | 5.35 | 323,036 | 5.38 | +0.03 +0.56% |
| 01/22/10 | 5.38 | 5.41 | 5.34 | 855,285 | 5.35 | -0.02 -0.37% |
| 01/21/10 | 5.42 | 5.44 | 5.37 | 494,963 | 5.37 | -0.06 -1.10% |
| 01/20/10 | 5.45 | 5.45 | 5.43 | 777,840 | 5.43 | -0.02 -0.37% |
| 01/19/10 | 5.48 | 5.49 | 5.42 | 343,912 | 5.45 | -0.01 -0.18% |
| 01/18/10 | 5.46 | 5.46 | 5.46 | 0 | 5.46 | 0.00 0.00% |
| 01/15/10 | 5.50 | 5.51 | 5.46 | 313,046 | 5.46 | -0.04 -0.73% |
| 01/14/10 | 5.46 | 5.50 | 5.46 | 331,740 | 5.50 | +0.02 +0.36% |
| 01/13/10 | 5.45 | 5.50 | 5.45 | 260,234 | 5.48 | +0.02 +0.37% |
| 01/12/10 | 5.46 | 5.47 | 5.44 | 474,390 | 5.46 | -0.03 -0.55% |
| 01/11/10 | 5.42 | 5.50 | 5.42 | 260,910 | 5.49 | +0.06 +1.10% |
| 01/08/10 | 5.40 | 5.46 | 5.39 | 707,392 | 5.43 | +0.02 +0.37% |
| 01/07/10 | 5.42 | 5.43 | 5.38 | 757,290 | 5.41 | -0.01 -0.18% |
| 01/06/10 | 5.43 | 5.45 | 5.41 | 255,514 | 5.42 | -0.01 -0.18% |
| 01/05/10 | 5.43 | 5.44 | 5.42 | 203,034 | 5.43 | 0.00 0.00% |
| 01/04/10 | 5.46 | 5.46 | 5.41 | 602,899 | 5.43 | -0.01 -0.18% |
| 01/01/10 | 5.44 | 5.44 | 5.44 | 0 | 5.44 | 0.00 0.00% |
| 12/31/09 | 5.43 | 5.45 | 5.40 | 512,654 | 5.44 | +0.02 +0.37% |
| 12/30/09 | 5.45 | 5.45 | 5.40 | 775,761 | 5.42 | -0.01 -0.18% |
| 12/29/09 | 5.50 | 5.50 | 5.40 | 651,371 | 5.43 | -0.04 -0.73% |
| 12/28/09 | 5.37 | 5.52 | 5.31 | 7,028,807 | 5.47 | +1.05 +23.76% |
| 12/25/09 | 4.40 | 4.45 | 4.28 | 32,117 | 4.42 | 0.00 0.00% |
| 12/24/09 | 4.40 | 4.45 | 4.28 | 32,117 | 4.42 | +0.04 +0.91% |
| 12/23/09 | 4.30 | 4.42 | 4.30 | 55,222 | 4.38 | +0.08 +1.86% |
| 12/22/09 | 4.32 | 4.47 | 4.29 | 87,836 | 4.30 | 0.00 0.00% |
| 12/21/09 | 4.28 | 4.39 | 4.26 | 67,586 | 4.30 | +0.02 +0.47% |
| 12/18/09 | 4.50 | 4.71 | 4.20 | 388,181 | 4.28 | -0.19 -4.25% |
| 12/17/09 | 4.45 | 4.51 | 4.34 | 91,605 | 4.47 | +0.01 +0.22% |
| 12/16/09 | 4.49 | 4.53 | 4.40 | 118,198 | 4.46 | 0.00 0.00% |
| 12/15/09 | 4.36 | 4.54 | 4.36 | 137,174 | 4.46 | +0.11 +2.53% |
| 12/14/09 | 4.30 | 4.43 | 4.26 | 136,056 | 4.35 | +0.05 +1.16% |
| 12/11/09 | 4.46 | 4.51 | 4.25 | 139,743 | 4.30 | -0.13 -2.93% |
| 12/10/09 | 4.67 | 4.67 | 4.41 | 105,114 | 4.43 | -0.22 -4.73% |
| 12/09/09 | 4.67 | 4.74 | 4.61 | 100,196 | 4.65 | -0.05 -1.06% |
| 12/08/09 | 4.69 | 4.84 | 4.68 | 125,462 | 4.70 | -0.01 -0.21% |
| 12/07/09 | 4.68 | 4.79 | 4.65 | 189,077 | 4.71 | +0.06 +1.29% |
| 12/04/09 | 4.63 | 4.70 | 4.51 | 117,430 | 4.65 | +0.14 +3.10% |
| 12/03/09 | 4.59 | 4.64 | 4.51 | 180,780 | 4.51 | -0.05 -1.10% |
| 12/02/09 | 4.55 | 4.59 | 4.40 | 157,493 | 4.56 | +0.06 +1.33% |
| \/ Download Data To Spreadsheet | ||||||
