Allscripts Healthcare Solutions Inc $16.52

down -0.18


29/7/2014 04:00 PM  |  NASDAQ : MDRX  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDRX historical data

Date Open High Low Close Volume
7/29/201416.6916.8016.4916.521,047,432
7/28/201416.7816.8616.5016.70828,108
7/25/201416.6516.9816.5716.80911,617
7/24/201416.7717.0116.6416.741,239,142
7/23/201417.1517.1716.7316.751,323,311
7/22/201416.7216.9216.5816.60886,293
7/21/201416.6816.8116.5416.661,262,455
7/18/201416.5416.9116.4416.812,601,411
7/17/201416.3716.6816.3616.562,145,012
7/16/201415.8716.5015.8016.443,447,226
7/15/201415.8915.9415.6515.811,244,346
7/14/201415.8815.9115.6915.85925,797
7/11/201416.1016.3815.6315.751,006,993
7/10/201415.9416.2815.4116.173,037,095
7/9/201415.6015.7215.3915.451,643,322
7/8/201415.9416.0615.4915.511,757,319
7/7/201416.2616.3715.9016.00943,488
7/3/201416.3116.3916.1716.35465,940
7/2/201416.2016.3616.1616.271,456,353
7/1/201416.1116.3716.1116.221,858,386
6/30/201416.1216.1415.9216.051,385,960
6/27/201415.7216.1015.3916.093,117,673
6/26/201415.5715.5715.4015.45550,071
6/25/201415.5815.6315.4515.551,174,520
6/24/201415.6215.8415.5515.591,306,651
6/23/201415.4715.7515.3515.661,484,830
6/20/201415.2815.5315.1715.491,853,955
6/19/201415.2015.2615.1215.19807,468
6/18/201415.2015.2315.0215.16837,542
6/17/201414.8315.2814.7015.152,463,034
6/16/201414.7114.7814.4014.751,471,294
6/13/201414.7314.8014.4214.442,550,812
6/12/201415.0015.0214.6714.682,907,916
6/11/201415.1515.2814.9515.05960,170
6/10/201415.3115.4415.1715.251,238,241
6/9/201415.2215.5715.1615.381,816,193
6/6/201415.0015.3014.9815.251,971,116
6/5/201414.8415.0514.7514.90792,293
6/4/201414.8914.9014.7414.83971,059
6/3/201414.7415.1014.7314.921,713,984
6/2/201414.7214.8714.4414.821,797,821
5/30/201414.9715.0314.6514.741,019,838
5/29/201414.8315.0114.7714.97900,471
5/28/201414.8415.1014.8014.831,453,181
5/27/201415.1615.2514.6814.862,323,361
5/23/201414.8414.8614.7114.821,069,044
5/22/201414.6914.8714.6314.781,550,334
5/21/201414.6414.8114.5514.661,455,246
5/20/201415.0215.0914.4614.542,402,474
5/19/201415.0115.2514.9815.081,510,151
5/16/201415.0815.1114.8015.09823,242
5/15/201414.9915.1114.6515.101,327,874
5/14/201415.2415.3314.9415.021,362,659
5/13/201415.5715.6415.2615.301,432,146
5/12/201415.0215.7414.8915.691,663,353
5/9/201415.3615.5414.6114.983,163,929
5/8/201415.0315.3014.8214.991,782,097
5/7/201415.1715.2114.8015.111,754,184
5/6/201415.2815.4615.0315.062,028,105
5/5/201415.2915.6915.2915.381,330,024
5/2/201415.5015.6415.3915.411,792,956
5/1/201415.3015.7615.2715.452,109,015
4/30/201415.1815.2815.0515.222,011,399
4/29/201415.4015.4915.1415.171,832,273
4/28/201415.6915.7015.1815.331,495,276
4/25/201415.6315.6315.1915.602,729,958
4/24/201416.2116.2815.6915.742,213,659
4/23/201416.0916.1915.9316.062,274,860
4/22/201416.4616.5615.8416.024,042,303
4/21/201416.5716.6316.3616.48944,699
4/17/201416.8617.0216.6016.61947,743
4/16/201417.3417.3416.6316.932,026,214
4/15/201416.5717.2016.2917.152,491,671
4/14/201415.9516.7715.7816.572,978,631
4/11/201416.0016.2815.7115.782,045,735
4/10/201417.0217.0216.1216.143,147,988
4/9/201417.0217.1816.8517.071,286,620
4/8/201416.9017.0516.6117.01951,360
4/7/201417.0517.2416.7516.911,223,001
4/4/201417.7317.8316.9517.111,267,700
4/3/201418.0218.1617.4817.601,383,457
4/2/201418.3618.4017.8818.011,306,888
4/1/201418.0818.3918.0318.291,206,034
3/31/201418.1518.2917.8618.031,437,641
3/28/201418.2118.4217.9618.00707,496
3/27/201418.1618.2417.8818.16859,593
3/26/201418.6918.7218.1618.191,225,008
3/25/201418.7518.9618.3718.631,011,247
3/24/201419.1519.1618.6118.631,642,614
3/21/201419.4619.4918.9619.052,491,566
3/20/201419.3019.4619.1119.39818,423
3/19/201419.4519.6819.1919.432,410,348
3/18/201419.1119.5019.0219.421,281,956
3/17/201419.1119.3819.0319.121,219,547
3/14/201419.0719.3718.9119.072,213,461
3/13/201418.7518.8518.4218.762,408,379
3/12/201418.2518.7418.1918.731,528,755
3/11/201418.5118.7518.3018.401,656,971
3/10/201418.4718.6318.2818.311,655,898
3/7/201418.5218.5818.2218.471,049,067
Trading Center