Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ameresco Inc
(NY:
AMRC
)
34.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2013
9.210
9.220
9.010
9.140
58,718
-0.08(-0.87%)
Jul 30, 2013
9.260
9.330
9.110
9.220
55,888
-0.04(-0.43%)
Jul 29, 2013
9.230
9.330
9.160
9.260
79,208
-0.02(-0.22%)
Jul 26, 2013
9.330
9.340
9.130
9.280
72,197
-0.10(-1.07%)
Jul 25, 2013
9.410
9.480
9.300
9.380
86,660
-0.07(-0.74%)
Jul 24, 2013
9.500
9.540
9.360
9.450
93,172
-0.04(-0.42%)
Jul 23, 2013
9.470
9.540
9.390
9.490
88,902
+0.07(+0.74%)
Jul 22, 2013
9.370
9.470
9.240
9.420
123,702
-0.05(-0.53%)
Jul 19, 2013
9.410
9.470
9.320
9.470
103,472
+0.08(+0.85%)
Jul 18, 2013
9.530
9.530
9.182
9.390
99,456
-0.08(-0.90%)
Jul 17, 2013
9.430
9.510
9.320
9.475
96,672
+0.05(+0.58%)
Jul 16, 2013
9.430
9.460
9.310
9.420
54,296
-0.04(-0.42%)
Jul 15, 2013
9.210
9.490
9.200
9.460
94,692
+0.21(+2.27%)
Jul 12, 2013
9.450
9.476
9.130
9.250
78,947
-0.22(-2.32%)
Jul 11, 2013
9.470
9.670
9.330
9.470
126,174
+0.04(+0.42%)
Jul 10, 2013
9.400
9.480
9.320
9.430
89,224
+0.04(+0.43%)
Jul 09, 2013
9.180
9.390
9.160
9.390
66,370
+0.23(+2.51%)
Jul 08, 2013
9.230
9.250
9.050
9.160
92,803
-0.06(-0.65%)
Jul 05, 2013
9.460
9.460
9.110
9.220
61,340
-0.12(-1.28%)
Jul 03, 2013
9.210
9.390
9.130
9.340
61,360
+0.15(+1.63%)
Jul 02, 2013
9.310
9.640
9.120
9.190
126,824
-0.06(-0.65%)
Jul 01, 2013
9.020
9.270
8.890
9.250
128,561
+0.24(+2.66%)
Jun 28, 2013
8.780
9.010
8.720
9.010
618,803
+0.26(+2.97%)
Jun 26, 2013
8.850
8.910
8.550
8.750
164,067
-0.05(-0.57%)
Jun 25, 2013
9.060
9.105
8.700
8.800
119,724
-0.20(-2.22%)
Jun 24, 2013
8.920
9.185
8.750
9.000
192,654
+0.01(+0.11%)
Jun 21, 2013
9.340
9.360
8.750
8.990
255,687
-0.32(-3.44%)
Jun 20, 2013
9.280
9.480
9.180
9.310
158,278
-0.09(-0.96%)
Jun 19, 2013
9.670
9.670
9.350
9.400
172,782
-0.25(-2.59%)
Jun 18, 2013
9.250
9.820
9.230
9.650
187,686
+0.44(+4.78%)
Jun 17, 2013
8.880
9.220
8.820
9.210
176,486
+0.41(+4.66%)
Jun 14, 2013
8.830
8.900
8.760
8.800
130,166
-0.02(-0.23%)
Jun 13, 2013
8.730
8.830
8.620
8.820
174,422
+0.07(+0.80%)
Jun 12, 2013
8.800
8.800
8.635
8.750
210,104
-0.02(-0.23%)
Jun 11, 2013
8.790
8.880
8.670
8.770
140,424
-0.09(-1.02%)
Jun 10, 2013
8.650
8.940
8.570
8.860
133,241
+0.26(+3.02%)
Jun 07, 2013
8.660
8.680
8.540
8.600
124,973
-0.03(-0.35%)
Jun 06, 2013
8.580
8.640
8.440
8.630
159,198
+0.03(+0.35%)
Jun 05, 2013
8.590
8.640
8.560
8.600
202,768
+0.00(+0.00%)
Jun 04, 2013
8.600
8.660
8.530
8.600
176,619
+0.04(+0.47%)
Jun 03, 2013
8.320
8.580
8.250
8.560
261,510
+0.30(+3.63%)
May 31, 2013
8.250
8.400
8.150
8.260
274,339
-0.13(-1.55%)
May 30, 2013
8.130
8.650
8.130
8.390
149,094
+0.24(+2.94%)
May 29, 2013
8.200
8.270
8.070
8.150
116,646
-0.12(-1.45%)
May 28, 2013
8.370
8.540
8.200
8.270
119,649
+0.01(+0.12%)
May 24, 2013
8.240
8.340
8.110
8.260
107,677
+0.06(+0.73%)
May 23, 2013
8.050
8.280
8.010
8.200
224,595
-0.03(-0.36%)
May 22, 2013
8.440
8.440
8.170
8.230
232,783
-0.13(-1.56%)
May 21, 2013
8.180
8.570
8.130
8.360
174,161
+0.19(+2.33%)
May 20, 2013
8.130
8.320
8.080
8.170
133,531
+0.06(+0.74%)
May 17, 2013
8.200
8.250
8.060
8.110
159,717
-0.02(-0.25%)
May 16, 2013
7.900
8.630
7.840
8.130
245,605
+0.31(+3.96%)
May 15, 2013
7.770
7.890
7.730
7.820
109,851
+0.04(+0.51%)
May 13, 2013
7.400
7.780
7.400
7.780
162,346
+0.37(+4.99%)
May 10, 2013
7.490
7.530
7.280
7.410
173,441
-0.09(-1.20%)
May 09, 2013
7.190
7.640
7.010
7.500
208,659
+0.09(+1.21%)
May 08, 2013
7.570
7.700
7.390
7.410
101,857
-0.16(-2.11%)
May 07, 2013
7.110
7.755
7.110
7.570
272,726
+0.47(+6.62%)
May 06, 2013
7.180
7.310
7.010
7.100
141,479
-0.10(-1.39%)
May 03, 2013
7.150
7.288
7.130
7.200
86,757
+0.07(+0.98%)
May 02, 2013
7.170
7.250
7.130
7.130
66,230
+0.07(+0.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.