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 (%)
May 29, 2015
7.230
7.310
7.060
7.260
84,113
+0.01(+0.14%)
May 28, 2015
7.080
7.310
7.050
7.250
40,801
+0.22(+3.13%)
May 27, 2015
6.980
7.098
6.900
7.030
56,830
+0.01(+0.14%)
May 26, 2015
7.230
7.280
6.920
7.020
60,915
-0.21(-2.90%)
May 22, 2015
7.250
7.230
7.230
7.230
76,600
-0.07(-0.96%)
May 21, 2015
7.250
7.410
7.200
7.300
50,943
+0.02(+0.27%)
May 20, 2015
7.410
7.420
7.255
7.280
17,064
-0.07(-0.95%)
May 19, 2015
7.350
7.460
7.140
7.350
52,334
+0.03(+0.41%)
May 18, 2015
7.330
7.425
7.200
7.320
39,429
-0.02(-0.27%)
May 15, 2015
7.250
7.430
7.215
7.340
51,074
+0.10(+1.38%)
May 14, 2015
7.080
7.360
7.050
7.240
81,251
+0.27(+3.87%)
May 13, 2015
6.840
7.050
6.840
6.970
71,897
+0.16(+2.35%)
May 12, 2015
6.550
6.890
6.490
6.810
46,599
+0.26(+3.97%)
May 11, 2015
6.440
6.630
6.440
6.550
132,170
+0.04(+0.61%)
May 08, 2015
6.600
6.695
6.420
6.510
59,202
-0.02(-0.31%)
May 07, 2015
6.600
6.850
6.500
6.530
208,657
-0.05(-0.76%)
May 06, 2015
6.590
6.605
6.400
6.580
57,962
+0.03(+0.46%)
May 05, 2015
6.690
6.750
6.420
6.550
63,828
-0.18(-2.67%)
May 04, 2015
6.740
6.870
6.670
6.730
54,163
-0.03(-0.44%)
May 01, 2015
6.710
6.889
6.640
6.760
62,835
+0.04(+0.60%)
Apr 30, 2015
7.100
7.220
6.500
6.720
116,106
-0.47(-6.54%)
Apr 29, 2015
7.240
7.450
7.180
7.190
17,952
-0.14(-1.91%)
Apr 28, 2015
7.050
7.340
7.021
7.330
28,306
+0.21(+2.95%)
Apr 27, 2015
7.130
7.310
6.990
7.120
64,507
-0.06(-0.84%)
Apr 24, 2015
7.230
7.380
7.126
7.180
54,400
-0.12(-1.64%)
Apr 23, 2015
7.370
7.376
7.200
7.300
26,993
-0.11(-1.48%)
Apr 22, 2015
7.420
7.460
7.180
7.410
31,450
-0.05(-0.67%)
Apr 21, 2015
7.630
7.744
7.390
7.460
37,831
-0.17(-2.23%)
Apr 20, 2015
7.470
7.680
7.430
7.630
37,943
+0.24(+3.25%)
Apr 17, 2015
7.410
7.480
7.370
7.390
39,035
-0.11(-1.47%)
Apr 16, 2015
7.530
7.660
7.370
7.500
29,576
-0.07(-0.92%)
Apr 15, 2015
7.410
7.780
7.390
7.570
41,394
+0.14(+1.88%)
Apr 14, 2015
7.390
7.720
7.370
7.430
52,539
+0.07(+0.95%)
Apr 13, 2015
7.550
7.600
7.360
7.360
16,952
-0.18(-2.39%)
Apr 10, 2015
7.500
7.609
7.330
7.540
26,496
+0.07(+0.94%)
Apr 09, 2015
7.380
7.490
7.200
7.470
22,942
+0.07(+0.95%)
Apr 08, 2015
7.480
7.600
7.350
7.400
41,879
-0.07(-0.94%)
Apr 07, 2015
7.690
7.780
7.460
7.470
36,006
-0.24(-3.11%)
Apr 06, 2015
7.490
7.730
7.490
7.710
31,763
+0.12(+1.58%)
Apr 02, 2015
7.320
7.590
7.590
7.590
40,500
+0.23(+3.12%)
Apr 01, 2015
7.360
7.520
7.235
7.360
36,479
-0.04(-0.54%)
Mar 31, 2015
7.660
7.660
7.210
7.400
68,997
-0.34(-4.39%)
Mar 30, 2015
7.520
7.830
7.500
7.740
150,120
+0.20(+2.65%)
Mar 27, 2015
7.540
7.740
7.405
7.540
59,692
+0.03(+0.40%)
Mar 26, 2015
7.220
7.560
7.200
7.510
51,097
+0.32(+4.45%)
Mar 25, 2015
7.600
7.640
7.130
7.190
58,068
-0.48(-6.26%)
Mar 24, 2015
7.670
7.840
7.529
7.670
94,833
-0.03(-0.39%)
Mar 23, 2015
7.280
7.710
7.280
7.700
108,499
+0.42(+5.77%)
Mar 20, 2015
6.950
7.400
6.905
7.280
263,319
+0.37(+5.35%)
Mar 19, 2015
6.900
7.010
6.810
6.910
58,124
-0.04(-0.58%)
Mar 18, 2015
6.980
7.030
6.770
6.950
83,986
-0.09(-1.28%)
Mar 17, 2015
7.060
7.060
6.860
7.040
31,012
-0.03(-0.42%)
Mar 16, 2015
7.020
7.110
6.850
7.070
64,497
+0.06(+0.86%)
Mar 13, 2015
7.020
7.080
6.710
7.010
79,543
-0.04(-0.57%)
Mar 12, 2015
6.790
7.080
6.695
7.050
79,581
+0.35(+5.22%)
Mar 11, 2015
6.970
6.970
6.500
6.700
141,634
-0.29(-4.15%)
Mar 10, 2015
6.900
7.030
6.850
6.990
78,983
+0.01(+0.14%)
Mar 09, 2015
7.200
7.200
6.940
6.980
66,370
-0.19(-2.65%)
Mar 06, 2015
6.750
7.250
6.550
7.170
161,266
+0.39(+5.75%)
Mar 05, 2015
6.750
7.090
6.650
6.780
64,624
+0.36(+5.61%)
Mar 04, 2015
6.460
6.570
6.420
6.420
55,349
-0.11(-1.68%)
Mar 03, 2015
6.350
6.670
6.279
6.530
39,479
+0.14(+2.19%)
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
.