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
)
34.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2015
6.120
6.160
5.820
5.830
61,786
-0.36(-5.82%)
Jan 29, 2015
5.960
6.210
5.881
6.190
48,580
+0.22(+3.69%)
Jan 28, 2015
6.360
6.400
5.930
5.970
47,256
-0.35(-5.54%)
Jan 27, 2015
6.350
6.400
6.260
6.320
32,462
-0.05(-0.78%)
Jan 26, 2015
6.250
6.460
6.170
6.370
26,628
+0.03(+0.47%)
Jan 23, 2015
6.250
6.350
6.190
6.340
51,563
+0.05(+0.79%)
Jan 22, 2015
6.350
6.400
6.260
6.290
45,224
+0.01(+0.16%)
Jan 21, 2015
6.240
6.430
6.240
6.280
37,472
+0.11(+1.78%)
Jan 20, 2015
6.220
6.340
6.100
6.170
42,525
-0.07(-1.12%)
Jan 16, 2015
6.050
6.270
6.050
6.240
34,556
+0.15(+2.46%)
Jan 15, 2015
6.410
6.410
6.000
6.090
65,628
-0.35(-5.43%)
Jan 14, 2015
6.300
6.550
6.270
6.440
49,011
+0.10(+1.58%)
Jan 13, 2015
6.360
6.640
6.200
6.340
58,349
+0.01(+0.16%)
Jan 12, 2015
6.610
6.610
6.180
6.330
67,996
-0.32(-4.81%)
Jan 09, 2015
6.750
6.840
6.640
6.650
32,704
-0.12(-1.77%)
Jan 08, 2015
6.750
6.900
6.690
6.770
66,722
+0.06(+0.89%)
Jan 07, 2015
6.760
6.770
6.640
6.710
37,701
-0.03(-0.45%)
Jan 06, 2015
6.920
6.970
6.580
6.740
42,464
-0.16(-2.32%)
Jan 05, 2015
7.030
7.220
6.830
6.900
51,455
-0.19(-2.68%)
Jan 02, 2015
7.060
7.200
6.980
7.090
54,441
+0.09(+1.29%)
Dec 31, 2014
6.850
7.000
7.000
7.000
128,000
+0.15(+2.19%)
Dec 30, 2014
7.060
7.160
6.810
6.850
233,398
-0.29(-4.06%)
Dec 29, 2014
7.150
7.370
7.090
7.140
127,350
-0.06(-0.83%)
Dec 26, 2014
7.380
7.390
7.150
7.200
86,380
-0.11(-1.50%)
Dec 24, 2014
7.110
7.310
7.310
7.310
205,200
+0.20(+2.81%)
Dec 23, 2014
7.040
7.230
6.750
7.110
98,979
+0.05(+0.71%)
Dec 22, 2014
7.000
7.090
6.870
7.060
56,096
+0.01(+0.14%)
Dec 19, 2014
7.520
7.520
7.000
7.050
168,415
-0.54(-7.11%)
Dec 18, 2014
7.630
7.675
7.440
7.590
74,996
+0.02(+0.26%)
Dec 17, 2014
6.930
7.590
6.850
7.570
112,227
+0.61(+8.76%)
Dec 16, 2014
6.900
7.190
6.840
6.960
60,116
+0.06(+0.87%)
Dec 15, 2014
7.430
7.536
6.900
6.900
88,548
-0.52(-7.01%)
Dec 12, 2014
7.430
7.600
7.380
7.420
66,922
-0.12(-1.59%)
Dec 11, 2014
7.610
7.738
7.500
7.540
66,363
-0.06(-0.79%)
Dec 10, 2014
7.960
7.960
7.580
7.600
58,202
-0.42(-5.24%)
Dec 09, 2014
7.500
8.040
7.500
8.020
44,993
+0.42(+5.53%)
Dec 08, 2014
7.710
7.900
7.570
7.600
45,636
-0.17(-2.19%)
Dec 05, 2014
7.620
7.850
7.620
7.770
44,521
+0.11(+1.44%)
Dec 04, 2014
7.560
7.880
7.540
7.660
75,740
+0.03(+0.39%)
Dec 03, 2014
7.540
7.690
7.480
7.630
45,599
+0.07(+0.93%)
Dec 02, 2014
7.350
7.700
7.350
7.560
91,418
+0.15(+2.02%)
Dec 01, 2014
7.660
7.690
7.260
7.410
153,867
-0.30(-3.89%)
Nov 28, 2014
8.050
8.090
7.690
7.710
58,176
-0.41(-5.05%)
Nov 26, 2014
8.160
8.120
8.120
8.120
60,700
-0.05(-0.61%)
Nov 25, 2014
8.170
8.240
8.110
8.170
27,455
-0.01(-0.12%)
Nov 24, 2014
8.040
8.200
8.010
8.180
48,934
+0.10(+1.24%)
Nov 21, 2014
8.140
8.380
8.050
8.080
87,829
+0.04(+0.50%)
Nov 20, 2014
7.800
8.050
7.800
8.040
22,467
+0.22(+2.81%)
Nov 19, 2014
7.990
8.050
7.770
7.820
46,209
-0.24(-2.98%)
Nov 18, 2014
8.030
8.130
7.950
8.060
55,615
+0.05(+0.62%)
Nov 17, 2014
8.060
8.090
7.960
8.010
47,500
-0.08(-0.99%)
Nov 14, 2014
8.040
8.200
7.930
8.090
47,565
+0.09(+1.12%)
Nov 13, 2014
8.140
8.180
7.840
8.000
54,854
-0.12(-1.48%)
Nov 12, 2014
7.980
8.140
7.950
8.120
34,477
+0.09(+1.12%)
Nov 11, 2014
8.180
8.180
8.010
8.030
39,299
-0.13(-1.59%)
Nov 10, 2014
8.160
8.260
8.090
8.160
57,953
+0.00(+0.00%)
Nov 07, 2014
8.250
8.350
8.080
8.160
44,411
-0.09(-1.09%)
Nov 06, 2014
8.070
8.250
7.980
8.250
55,378
-0.10(-1.20%)
Nov 05, 2014
8.110
8.350
7.940
8.350
64,532
+0.28(+3.47%)
Nov 04, 2014
8.040
8.170
7.990
8.070
39,280
-0.02(-0.25%)
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
.