$12.01 -0.75 (%) Allscripts Healthcare Solutions Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/201512.0512.5011.5712.0115,404,592
2/26/201512.7412.9512.6212.752,320,313
2/25/201512.6712.7912.5812.781,321,624
2/24/201512.5912.7412.4012.641,185,486
2/23/201512.7912.8512.5512.602,409,215
2/20/201512.2412.8912.1812.833,421,233
2/19/201511.7012.3411.6512.297,763,258
2/18/201511.8111.8911.7111.759,851,515
2/17/201511.8411.9511.6711.817,132,545
2/13/201511.7511.8511.5911.807,563,335
2/12/201511.6811.9511.6511.763,458,164
2/11/201511.5411.7911.3311.624,168,977
2/10/201511.9512.0011.5811.6111,527,154
2/9/201512.1312.1811.7711.925,041,009
2/6/201512.1412.3711.9012.202,595,034
2/5/201511.7412.1411.6612.073,079,403
2/4/201511.9012.0711.7011.722,271,828
2/3/201512.0012.1211.9211.972,768,369
2/2/201511.9212.0011.6611.922,247,693
1/30/201512.1912.2611.7911.913,024,663
1/29/201512.3712.4612.1712.243,817,124
1/28/201512.5612.7312.3312.382,684,490
1/27/201512.4112.5812.2312.441,581,673
1/26/201512.6312.6912.4512.551,358,224
1/23/201512.7512.8312.6412.661,202,938
1/22/201512.5212.8412.4212.781,112,571
1/21/201512.1212.4912.0012.482,254,037
1/20/201512.4612.6112.0012.142,586,534
1/16/201512.3112.4512.0612.352,483,598
1/15/201512.4612.7512.1912.341,812,410
1/14/201512.3812.6412.3312.445,082,651
1/13/201512.6312.9012.4212.522,030,732
1/12/201512.7012.8012.4612.601,773,794
1/9/201513.0113.1312.6512.672,657,280
1/8/201512.9313.0812.7812.982,715,693
1/7/201512.7512.9212.5312.903,714,399
1/6/201512.8712.9212.5112.661,909,151
1/5/201512.7513.0212.6712.872,158,392
1/2/201512.8112.9612.7512.851,330,797
12/31/201412.8413.1312.7612.771,212,771
12/30/201412.9012.9912.8112.86722,864
12/29/201413.0913.1412.9212.971,592,559
12/26/201412.9313.1912.7513.141,162,930
12/24/201412.9913.0312.7912.87713,449
12/23/201413.0113.1912.7613.002,528,738
12/22/201412.6913.0812.4512.961,556,458
12/19/201412.4312.8112.2812.743,029,634
12/18/201412.4612.5212.3112.431,708,143
12/17/201412.0912.3512.0012.321,799,977
12/16/201411.6412.3311.5812.073,641,939
12/15/201411.5811.7111.4511.651,713,340
12/12/201411.5611.6211.3811.513,676,899
12/11/201411.9011.9611.6011.641,471,498
12/10/201412.0212.0911.7611.842,518,790
12/9/201411.9012.0911.7812.041,675,339
12/8/201412.0412.2411.9812.021,441,454
12/5/201412.0512.0811.9112.072,080,137
12/4/201412.0812.1711.8912.052,103,221
12/3/201412.0312.1811.9412.141,750,152
12/2/201412.0412.2011.9812.032,257,068
12/1/201411.9912.2011.9812.062,504,879
11/28/201412.0312.2011.9212.021,522,361
11/26/201412.0312.2411.9712.051,717,507
11/25/201412.2112.4911.9912.032,504,402
11/24/201412.4312.4312.0912.212,315,558
11/21/201412.1512.4812.1512.433,421,860
11/20/201411.6512.1111.6512.072,531,192
11/19/201412.2012.2112.0012.171,915,796
11/18/201412.6412.7412.0212.202,192,646
11/17/201412.4012.7412.2612.302,734,540
11/14/201412.4812.8012.3812.453,472,446
11/13/201411.9712.5311.9712.464,669,604
11/12/201411.5612.0311.5311.956,826,911
11/11/201411.2611.3311.0311.237,979,407
11/10/201411.5711.6011.2511.285,575,873
11/7/201411.0011.7611.0011.5416,963,571
11/6/201413.4113.6113.4113.552,709,960
11/5/201413.9013.9713.4013.501,874,032
11/4/201413.7413.9913.7413.781,506,829
11/3/201413.7213.9013.6313.801,304,691
10/31/201414.0014.0113.6413.721,919,240
10/30/201413.7513.8313.6213.82838,194
10/29/201413.8314.0413.6713.791,123,210
10/28/201413.6513.8713.6213.861,313,442
10/27/201413.5613.6213.4613.61686,112
10/24/201413.6013.7513.4013.62826,416
10/23/201413.4713.6713.4313.59893,855
10/22/201413.5013.6313.3713.381,536,180
10/21/201413.0813.4713.0413.461,980,261
10/20/201412.8213.1012.8013.041,171,434
10/17/201413.0313.0512.7812.871,272,704
10/16/201412.7913.0012.7612.872,061,576
10/15/201412.7513.1212.7112.992,279,900
10/14/201413.3013.3012.7912.953,497,243
10/13/201413.2613.4613.0813.191,681,703
10/10/201413.5213.6313.2213.251,827,756
10/9/201413.7813.7913.4813.501,339,034
10/8/201413.5013.8513.3413.841,488,288
10/7/201413.6513.7013.4513.451,565,227
10/6/201413.6313.8113.4913.701,670,041
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center