ALLSCRIPTS-MISYS $14.09

up +0.11


17/5/2013 04:17 PM  |  NASDAQ : MDRX  |  Industries : Information / Software Publishers
Type:

MDRX historical data

Date Open High Low Close Volume
5/17/2013 14.10 14.14 13.98 14.09 17272
5/16/2013 13.93 14.10 13.85 13.99 17910
5/15/2013 13.85 14.09 13.85 13.98 39643
5/14/2013 14.00 14.24 13.85 13.93 68230
5/13/2013 13.42 13.86 13.39 13.61 27617
5/10/2013 13.00 13.50 13.00 13.47 65943
5/9/2013 13.77 13.89 13.66 13.85 25068
5/8/2013 13.59 13.78 13.55 13.75 11025
5/7/2013 13.68 13.86 13.55 13.64 12047
5/6/2013 13.66 13.80 13.57 13.71 18706
5/3/2013 13.76 13.91 13.64 13.70 9154
5/2/2013 13.82 13.93 13.61 13.68 12473
5/1/2013 13.83 13.98 13.76 13.82 12758
4/30/2013 13.66 13.84 13.53 13.84 14860
4/29/2013 13.80 13.96 13.79 13.83 13858
4/26/2013 13.63 14.14 13.48 13.79 34636
4/25/2013 13.12 13.58 12.99 13.35 19680
4/24/2013 12.94 13.14 12.94 13.07 9478
4/23/2013 12.62 13.08 12.62 12.95 13058
4/22/2013 12.68 12.85 12.53 12.62 17237
4/19/2013 12.59 12.87 12.50 12.69 9111
4/18/2013 12.61 12.78 12.36 12.58 29065
4/17/2013 13.05 13.06 12.80 12.93 32149
4/16/2013 12.71 13.20 12.64 13.19 21120
4/15/2013 13.02 13.07 12.57 12.61 15732
4/12/2013 13.19 13.24 12.96 13.09 9941
4/11/2013 13.31 13.34 13.11 13.17 10698
4/10/2013 12.92 13.37 12.91 13.28 13329
4/9/2013 12.80 12.94 12.71 12.90 11614
4/8/2013 12.80 12.86 12.60 12.75 12032
4/5/2013 12.79 12.86 12.55 12.78 20398
4/4/2013 12.90 13.00 12.75 12.91 14114
4/3/2013 13.41 13.50 12.84 12.92 36087
4/2/2013 13.52 13.63 13.32 13.32 16575
4/1/2013 13.65 13.74 13.33 13.47 12234
3/28/2013 13.57 13.76 13.53 13.59 10614
3/27/2013 13.65 13.76 13.51 13.64 12363
3/26/2013 13.68 13.81 13.57 13.72 12124
3/25/2013 13.74 13.84 13.56 13.64 11682
3/22/2013 13.80 13.89 13.49 13.67 25660
3/21/2013 13.76 13.88 13.59 13.82 13074
3/20/2013 13.56 13.92 13.51 13.81 21729
3/19/2013 13.74 13.80 13.51 13.53 26787
3/18/2013 13.66 13.87 13.56 13.75 19853
3/15/2013 13.75 13.88 13.71 13.81 27114
3/14/2013 13.48 13.75 13.43 13.71 36849
3/13/2013 12.97 13.65 12.97 13.52 54637
3/12/2013 12.66 12.78 12.47 12.62 15837
3/11/2013 12.69 12.74 12.57 12.61 10610
3/8/2013 12.50 12.72 12.44 12.69 20299
3/7/2013 12.55 12.69 12.30 12.39 17600
3/6/2013 12.59 12.69 12.50 12.54 14240
3/5/2013 12.65 12.79 12.52 12.55 20494
3/4/2013 12.61 12.76 12.54 12.57 19210
3/1/2013 12.69 12.77 12.47 12.72 22606
2/28/2013 12.63 12.85 12.50 12.71 24588
2/27/2013 12.75 12.88 12.55 12.79 28833
2/26/2013 12.10 12.39 12.02 12.35 36258
2/25/2013 12.13 12.48 12.05 12.06 23420
2/22/2013 12.44 12.45 11.98 12.11 40718
2/21/2013 12.50 12.71 12.37 12.40 44619
2/20/2013 12.05 12.96 12.00 12.72 123884
2/19/2013 11.14 11.54 11.04 11.18 45666
2/15/2013 11.28 11.34 11.15 11.18 16479
2/14/2013 11.17 11.37 11.17 11.25 18220
2/13/2013 11.21 11.33 11.12 11.22 30087
2/12/2013 10.96 11.17 10.96 11.17 17320
2/11/2013 10.89 10.99 10.64 10.99 15790
2/8/2013 10.94 10.99 10.75 10.84 17225
2/7/2013 10.71 10.97 10.68 10.95 21473
2/6/2013 10.51 10.68 10.45 10.68 38873
2/5/2013 10.57 10.65 10.43 10.51 23191
2/4/2013 10.86 11.00 10.52 10.54 34431
2/1/2013 11.14 11.25 10.81 10.92 43512
1/31/2013 11.24 11.29 11.01 11.08 39110
1/30/2013 11.06 11.24 11.06 11.22 85741
1/29/2013 10.85 11.24 10.85 11.23 56222
1/28/2013 10.82 11.01 10.75 10.93 21350
1/25/2013 10.57 10.91 10.55 10.83 24440
1/24/2013 10.51 10.55 10.24 10.47 27817
1/23/2013 10.48 10.66 10.37 10.63 23463
1/22/2013 10.29 10.60 10.25 10.58 29826
1/18/2013 10.12 10.40 10.12 10.26 17269
1/17/2013 10.14 10.25 10.06 10.14 29351
1/16/2013 10.19 10.19 10.01 10.11 24743
1/15/2013 10.15 10.24 9.99 10.17 19643
1/14/2013 10.47 10.49 10.19 10.26 32314
1/11/2013 9.95 10.27 9.92 10.10 45161
1/10/2013 9.68 10.06 9.53 9.93 33242
1/9/2013 9.78 9.83 9.52 9.58 21457
1/8/2013 9.66 10.02 9.63 9.79 39922
1/7/2013 9.41 9.74 9.41 9.71 46375
1/4/2013 9.45 9.51 9.32 9.37 29082
1/3/2013 9.41 9.54 9.40 9.43 30736
1/2/2013 9.56 9.62 9.25 9.41 73321
12/31/2012 9.15 9.45 9.11 9.42 35249
12/28/2012 9.08 9.26 9.08 9.19 27356
12/27/2012 9.04 9.22 9.03 9.19 28886
12/26/2012 9.08 9.16 9.00 9.08 24065
12/24/2012 9.10 9.13 9.02 9.08 23162
Marketplace
Trading Center