$12.63 -0.66 (%) Allscripts Healthcare Solutions Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDRX historical data

Date Open High Low Close Volume
2/5/201613.2213.2212.5512.631,916,975
2/4/201613.5513.5513.1513.291,201,187
2/3/201613.3013.6612.9113.282,461,661
2/2/201613.4013.7113.1113.221,809,336
2/1/201613.9213.9213.4213.502,764,139
1/29/201613.5513.8013.4113.782,325,461
1/28/201614.1614.3013.4413.522,079,121
1/27/201614.2014.5213.9914.042,272,051
1/26/201614.2414.5214.0914.283,704,501
1/25/201614.5314.5314.1614.174,504,381
1/22/201614.3314.6114.0614.603,999,066
1/21/201614.2414.2513.8714.124,128,186
1/20/201614.0514.2813.4714.222,936,506
1/19/201614.6914.6913.9114.254,661,395
1/15/201614.2914.6413.9914.284,298,826
1/14/201614.3514.6914.1514.652,785,253
1/13/201614.2914.7714.1614.293,826,280
1/12/201613.9514.5213.7814.273,939,144
1/11/201614.2914.3213.4013.503,372,754
1/8/201614.1814.4913.9814.003,439,313
1/7/201614.4814.6514.0014.105,288,020
1/6/201614.2814.6214.2514.405,678,225
1/5/201614.4514.7814.4114.511,924,264
1/4/201614.9614.9614.3514.434,187,117
12/31/201515.3615.5715.2715.381,786,793
12/30/201515.4715.5615.3915.42985,920
12/29/201515.3515.5215.3515.50918,193
12/28/201515.1315.2815.0715.28955,253
12/24/201515.1415.2715.0815.22402,156
12/23/201514.9915.2014.7515.13915,405
12/22/201514.9415.0114.7614.94902,434
12/21/201514.8614.9214.7114.891,497,865
12/18/201514.8314.8714.6014.773,673,522
12/17/201514.8515.0114.7714.872,612,648
12/16/201514.8214.8714.5814.831,380,541
12/15/201514.4814.7214.3814.702,138,094
12/14/201514.4314.5114.2114.392,013,327
12/11/201514.5114.6814.2714.382,160,410
12/10/201514.7214.7614.5414.621,766,791
12/9/201514.8814.9414.6014.652,066,658
12/8/201515.0415.0814.7214.923,182,085
12/7/201515.0815.2614.9815.191,935,297
12/4/201515.0215.2015.0215.141,252,810
12/3/201515.5015.5014.9315.022,116,819
12/2/201515.4815.7815.3015.422,946,259
12/1/201515.5015.6515.4015.535,768,866
11/30/201515.2615.4015.0015.235,625,463
11/27/201515.2115.3815.1315.29801,552
11/25/201514.9315.2614.9315.225,400,349
11/24/201514.9515.0114.7814.883,392,830
11/23/201514.7115.1614.6515.064,586,312
11/20/201514.9415.0014.8314.951,536,857
11/19/201515.0015.0214.7514.851,700,011
11/18/201514.7615.0214.4115.003,433,044
11/17/201514.8514.9314.5414.682,237,680
11/16/201514.5914.8314.5414.801,105,092
11/13/201514.2414.7014.2414.58966,637
11/12/201514.7614.9914.5914.601,275,182
11/11/201514.7015.0314.6114.801,683,969
11/10/201514.6114.9414.5614.932,376,681
11/9/201514.5814.9014.4614.722,427,130
11/6/201514.7515.0014.1614.916,129,630
11/5/201514.2214.3814.0714.092,844,762
11/4/201514.2814.4414.0714.244,413,314
11/3/201514.4014.4714.1814.274,326,693
11/2/201514.1314.4914.0314.442,477,255
10/30/201514.4314.4314.0114.062,659,791
10/29/201513.8914.2413.8314.131,225,818
10/28/201513.9914.1913.8214.161,830,013
10/27/201514.0314.0713.7813.911,951,536
10/26/201513.6914.1613.6914.042,735,380
10/23/201513.9814.0713.7414.022,189,871
10/22/201513.7413.8413.5613.732,790,245
10/21/201513.8713.9613.5113.702,371,879
10/20/201513.6013.6813.3513.652,140,363
10/19/201513.1413.6313.1313.612,154,217
10/16/201513.0313.2712.9513.251,754,476
10/15/201512.7113.0612.7013.05912,700
10/14/201512.8213.0412.7212.731,590,128
10/13/201512.8813.0512.8212.862,007,682
10/12/201512.6712.9712.6112.921,768,191
10/9/201512.4212.6912.3412.691,941,247
10/8/201512.7312.7312.2112.382,892,546
10/7/201512.7312.9312.5512.742,802,746
10/6/201512.8712.9512.5912.712,681,663
10/5/201512.5712.9212.5712.895,276,237
10/2/201512.1412.5212.0712.513,489,101
10/1/201512.3712.4712.0912.303,340,133
9/30/201512.3512.4512.1012.403,668,088
9/29/201512.3812.6712.0712.205,212,207
9/28/201512.9013.0612.3112.403,557,475
9/25/201513.7413.7812.9213.012,847,142
9/24/201513.5013.6313.3213.592,296,543
9/23/201513.5113.7613.4413.643,386,593
9/22/201513.6613.7313.4513.551,931,122
9/21/201513.9714.0313.7413.832,170,285
9/18/201513.9514.1913.8213.905,644,685
9/17/201514.0214.3413.7214.172,079,014
9/16/201513.6513.7613.5913.721,272,007
9/15/201513.4213.7013.3513.641,445,754
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center