$13.25 -0.12 (%) Allscripts Healthcare Solutions Inc - NASDAQ

Sep. 23, 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
9/23/201613.3113.3513.2013.251,636,897
9/22/201613.2113.3913.1413.371,708,687
9/21/201613.0213.1112.8913.081,456,071
9/20/201613.0913.1212.9813.011,947,572
9/19/201613.0413.2512.9713.022,664,079
9/16/201613.0013.1212.9613.032,575,922
9/15/201612.8513.2112.7413.112,965,969
9/14/201612.7512.8912.7012.882,864,379
9/13/201612.6112.8012.4912.762,632,062
9/12/201612.4612.7412.4112.742,783,827
9/9/201612.7712.8412.4612.552,525,318
9/8/201612.8012.9712.6712.823,479,454
9/7/201612.9313.1612.9013.142,441,182
9/6/201612.8812.9212.7012.882,559,264
9/2/201612.9213.0512.7412.881,268,599
9/1/201612.9512.9612.7512.911,890,110
8/31/201612.9212.9512.7612.911,391,787
8/30/201613.0213.1012.8612.941,291,589
8/29/201612.7913.1312.7413.032,774,963
8/26/201612.8413.0012.6012.731,466,715
8/25/201612.9313.0812.8212.862,009,491
8/24/201612.9113.2212.9012.932,240,309
8/23/201613.0713.2612.8412.904,615,157
8/22/201612.5812.7212.4012.682,295,661
8/19/201612.7012.9112.4012.632,977,133
8/18/201612.7012.8612.5512.702,012,982
8/17/201612.9813.1412.7112.721,318,080
8/16/201613.2213.3612.9812.991,877,310
8/15/201613.2313.4013.1013.271,809,831
8/12/201613.4013.4813.1513.161,547,181
8/11/201613.6613.7013.3613.432,129,175
8/10/201613.8013.8313.4813.655,514,167
8/9/201613.8313.9013.7513.833,076,376
8/8/201614.1614.3013.8113.923,079,410
8/5/201614.9015.1714.0014.169,186,179
8/4/201614.3314.3314.0314.272,721,589
8/3/201613.9314.3013.9114.291,479,783
8/2/201614.2214.2613.8813.971,612,391
8/1/201614.1014.3114.0614.212,130,821
7/29/201614.0914.1513.8714.122,082,070
7/28/201614.0914.2714.0614.151,223,927
7/27/201614.1214.1713.9114.132,448,079
7/26/201613.9114.1813.9014.161,498,032
7/25/201613.8613.9513.8013.931,296,887
7/22/201613.7513.8913.7013.821,053,650
7/21/201613.9114.0113.7613.781,216,826
7/20/201613.9314.0413.9013.973,843,897
7/19/201614.0014.0013.8213.901,176,784
7/18/201613.9814.0113.7513.971,331,607
7/15/201614.1514.2613.9213.932,061,249
7/14/201614.1114.3414.0214.123,936,551
7/13/201614.2314.2514.0314.034,945,048
7/12/201614.1414.3214.1014.122,621,870
7/11/201613.9314.2013.8314.122,737,142
7/8/201613.6613.8813.6413.872,377,613
7/7/201613.3913.5613.3613.542,898,090
7/6/201612.7013.4712.6513.414,713,268
7/5/201612.9412.9512.6512.782,415,157
7/1/201612.7613.1012.5013.033,101,474
6/30/201612.4612.7312.4212.702,750,929
6/29/201612.0812.5012.0212.472,177,627
6/28/201611.9712.0511.8112.001,564,771
6/27/201612.1512.1711.6711.884,162,986
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center