$10.47 -0.26 (%) Allscripts Healthcare Solutions Inc - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/201610.6010.8410.4510.472,966,370
12/1/201610.9811.0810.6710.732,152,135
11/30/201611.1311.3610.9410.982,033,983
11/29/201611.2911.3710.9510.954,433,175
11/28/201611.2011.3811.1511.271,799,414
11/25/201611.1611.2011.1111.19785,719
11/23/201611.1311.2011.0711.161,459,501
11/22/201610.9211.1310.8111.102,207,080
11/21/201610.8711.0010.8110.891,871,404
11/18/201610.9911.3710.8410.852,269,226
11/17/201610.7610.9110.6810.892,523,068
11/16/201610.4910.7810.4910.732,417,702
11/15/201610.4810.6010.3310.552,695,218
11/14/201610.3510.5410.3010.453,749,525
11/11/201610.0010.289.9610.254,618,254
11/10/201610.3310.509.9910.004,891,707
11/9/201610.0010.369.8010.254,771,278
11/8/201610.4210.5110.3010.423,082,197
11/7/201610.3510.5410.1110.454,031,924
11/4/201610.7511.3010.1110.229,744,513
11/3/201611.8411.9211.5511.582,380,528
11/2/201611.7111.8511.5911.781,880,426
11/1/201612.0612.1011.6911.772,748,234
10/31/201612.0712.0711.9312.011,495,701
10/28/201611.9212.1911.7812.031,948,188
10/27/201612.2712.4311.9411.941,956,305
10/26/201612.3312.3712.1512.26908,975
10/25/201612.6012.6312.3112.341,228,477
10/24/201612.6012.7112.5312.561,302,325
10/21/201612.7612.7712.2712.483,385,130
10/20/201612.8612.9512.6912.841,301,592
10/19/201613.1613.2512.8812.891,630,652
10/18/201613.1713.2513.1113.241,393,005
10/17/201613.0813.1112.9013.011,987,313
10/14/201613.0613.1812.9913.042,101,437
10/13/201612.9513.1012.8813.021,540,491
10/12/201612.8613.0412.8013.001,849,645
10/11/201613.2813.2812.7112.892,884,306
10/10/201613.1713.5113.1713.381,232,859
10/7/201613.0613.2113.0013.091,856,682
10/6/201613.1113.2012.9213.002,020,921
10/5/201613.0513.2513.0313.042,494,080
10/4/201613.1513.2012.9713.051,433,976
10/3/201613.1413.1713.0013.121,156,088
9/30/201613.0313.2312.9113.171,589,918
9/29/201613.2013.2412.8712.912,311,420
9/28/201613.1313.2712.9813.171,450,072
9/27/201612.9713.1212.9313.071,968,158
9/26/201613.1513.1513.0013.071,867,006
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center