$14.25 -0.36 (%) Allscripts Healthcare Solutions Inc - NASDAQ

May. 26, 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
5/26/201514.5514.5814.2014.252,900,062
5/22/201514.1614.6614.0614.607,124,588
5/21/201514.1614.3014.0514.211,706,225
5/20/201514.1614.3014.1214.222,131,667
5/19/201514.1314.2414.0014.192,348,891
5/18/201513.9314.1313.8414.081,918,528
5/15/201514.0014.0813.8913.982,905,969
5/14/201514.0014.0713.9413.991,614,362
5/13/201513.9714.0613.7513.971,838,884
5/12/201513.8014.0413.5813.902,706,127
5/11/201513.9614.0513.6913.912,891,463
5/8/201512.7814.1612.7713.959,662,418
5/7/201512.9913.3812.9413.204,990,094
5/6/201513.3713.4512.9913.043,106,404
5/5/201513.4213.5413.1513.353,254,945
5/4/201513.3513.5613.2113.442,039,509
5/1/201513.3913.4212.9113.302,726,563
4/30/201513.3013.4713.2013.302,949,157
4/29/201513.1513.5513.1013.353,075,190
4/28/201512.9413.4012.8613.276,942,531
4/27/201512.9013.0212.8312.966,098,534
4/24/201512.7512.7512.1512.592,265,950
4/23/201512.2512.8512.2312.745,820,966
4/22/201512.2012.3612.1112.302,807,788
4/21/201512.2212.2312.1312.181,783,958
4/20/201512.0712.2712.0112.161,573,073
4/17/201512.0912.1411.9311.991,929,318
4/16/201512.2512.3212.1212.182,935,299
4/15/201512.1312.3912.0012.251,870,839
4/14/201511.9412.2511.9412.131,785,944
4/13/201512.2512.3512.1712.202,180,226
4/10/201512.2712.3212.2112.28893,746
4/9/201511.9312.2811.9012.251,589,697
4/8/201511.8011.9311.7411.931,377,187
4/7/201512.1312.2711.7811.801,863,208
4/6/201511.7312.3011.6712.163,017,269
4/2/201511.7411.9111.6311.772,084,579
4/1/201511.9111.9711.6411.722,276,899
3/31/201511.7911.9711.7511.961,480,014
3/30/201511.9312.0511.7311.881,661,655
3/27/201511.7411.8511.4811.832,546,046
3/26/201511.8411.9611.7311.771,996,464
3/25/201512.3212.3211.8911.891,519,879
3/24/201512.3612.4212.2212.331,869,164
3/23/201512.0512.4712.0112.342,394,049
3/20/201512.1412.1711.9012.052,855,772
3/19/201511.9312.2511.7812.112,543,237
3/18/201511.6311.8011.5411.722,453,503
3/17/201511.7411.7511.5711.692,658,572
3/16/201511.8111.9011.7011.752,487,215
3/13/201511.9611.9611.6311.744,602,206
3/12/201512.0812.0811.9111.972,643,918
3/11/201511.9512.0711.8512.003,909,640
3/10/201511.9612.1011.7511.965,687,700
3/9/201512.2012.2712.0012.073,626,318
3/6/201512.2612.3512.1112.174,827,031
3/5/201512.3212.3711.8812.264,617,811
3/4/201512.3012.4512.2312.322,934,004
3/3/201512.2112.5312.2112.354,696,350
3/2/201512.0412.3911.9312.374,725,813
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center