$11.88 -0.41 (%) Allscripts Healthcare Solutions Inc - NASDAQ

Jun. 27, 2016 | 12:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDRX historical data

Date Open High Low Close Volume
6/24/201612.2012.3212.1012.294,629,585
6/23/201612.5612.7012.5512.632,113,738
6/22/201612.5112.6012.4412.483,044,072
6/21/201612.6812.7712.4612.502,091,558
6/20/201612.5612.7812.5412.641,743,517
6/17/201612.6812.7312.3812.433,894,734
6/16/201612.4112.7112.2912.673,034,909
6/15/201612.7812.8712.4512.482,167,576
6/14/201612.8712.9912.7012.741,946,796
6/13/201612.9913.1312.8612.942,255,000
6/10/201613.2513.2913.0413.051,211,772
6/9/201613.4913.5413.3913.40933,747
6/8/201613.4713.6013.4413.531,252,715
6/7/201613.2513.4813.1913.462,517,737
6/6/201613.2213.2813.0913.203,607,913
6/3/201613.4813.4813.0613.212,777,121
6/2/201613.6413.7313.3513.581,881,563
6/1/201613.4113.7713.4113.721,897,402
5/31/201613.3213.4913.2413.492,099,508
5/27/201612.9913.3312.9913.312,074,964
5/26/201613.2813.3512.8213.022,443,697
5/25/201613.2413.3213.0613.301,858,908
5/24/201613.0913.2912.8413.221,956,413
5/23/201613.1113.2112.8413.051,457,263
5/20/201613.0713.1412.9413.121,851,858
5/19/201613.2913.2912.9812.981,655,531
5/18/201613.1313.2813.0913.172,505,311
5/17/201613.2913.4513.0213.143,337,732
5/16/201613.0913.3713.0613.331,497,780
5/13/201613.2913.3013.0713.071,256,751
5/12/201613.2313.3513.0413.141,547,724
5/11/201613.4613.5513.1813.201,155,404
5/10/201613.4213.5113.1413.492,102,894
5/9/201613.2313.7813.1613.433,097,467
5/6/201612.9013.4412.9013.226,225,641
5/5/201613.3613.5413.2613.313,523,508
5/4/201613.4513.5613.2913.331,583,613
5/3/201613.5813.6013.3213.561,417,495
5/2/201613.3913.5413.3013.521,586,036
4/29/201613.5213.5713.2613.401,527,608
4/28/201613.8713.8713.5513.571,380,274
4/27/201613.8313.9313.7213.881,259,656
4/26/201613.9113.9213.6913.791,346,005
4/25/201613.8413.9913.8413.931,365,632
4/22/201613.8513.9813.7613.911,327,791
4/21/201613.8413.9813.7913.88856,222
4/20/201613.7613.9713.7213.86965,826
4/19/201613.7413.8213.6413.761,440,420
4/18/201613.7813.8013.6013.731,257,371
4/15/201613.6813.7713.5713.751,403,277
4/14/201613.7013.7513.5913.631,046,936
4/13/201613.5913.7113.5013.662,013,906
4/12/201613.6313.6313.4513.511,843,930
4/11/201613.8814.0613.5613.592,194,625
4/8/201613.9114.0513.7313.871,705,230
4/7/201613.8914.0213.7613.841,937,891
4/6/201613.6213.9713.5113.952,343,625
4/5/201613.5213.6513.4913.574,229,552
4/4/201613.6013.7213.4513.602,639,542
4/1/201613.1513.6113.0813.562,618,157
3/31/201613.0713.4313.0113.212,333,088
3/30/201613.3013.4112.9113.104,853,966
3/29/201612.1312.8312.0812.812,464,384
3/28/201612.2912.2912.0412.152,440,812
3/24/201612.2112.2912.1112.211,660,888
3/23/201612.6212.6212.3012.301,728,656
3/22/201612.5812.6812.5212.611,332,077
3/21/201612.6012.7412.5012.631,798,480
3/18/201612.3312.6812.0012.642,648,846
3/17/201612.8712.8712.2512.401,563,156
3/16/201612.6812.8312.4412.692,483,536
3/15/201612.8612.9712.6812.722,427,251
3/14/201612.8512.9912.7012.892,249,254
3/11/201612.8613.0912.7312.911,959,754
3/10/201612.6813.0612.6812.802,080,655
3/9/201612.6112.9812.6112.882,030,030
3/8/201613.0613.1612.7712.801,950,677
3/7/201612.8113.3312.8113.132,661,641
3/4/201612.7913.0112.5912.852,528,598
3/3/201612.7412.8612.6112.762,738,700
3/2/201612.5512.9312.4712.785,085,309
3/1/201612.6412.7512.4912.592,371,595
2/29/201612.5012.7112.4812.521,934,426
2/26/201612.5112.6812.2112.531,858,549
2/25/201612.4412.6112.3012.412,167,262
2/24/201612.0512.4512.0112.392,354,960
2/23/201612.0712.4012.0712.202,401,866
2/22/201612.2512.2911.9912.181,830,656
2/19/201611.6512.3011.4712.157,183,187
2/18/201612.6412.9912.2912.427,722,045
2/17/201612.7512.8312.6112.625,599,964
2/16/201612.6812.8212.5112.713,162,162
2/12/201612.4812.5912.2712.542,139,884
2/11/201612.0612.5011.8912.382,961,815
2/10/201612.1712.5012.1712.262,254,331
2/9/201612.3912.3911.9112.082,876,220
2/8/201612.4612.7011.9412.262,866,150
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center