$13.48 +0.07 (%) Allscripts Healthcare Solutions Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201413.4413.6213.3413.485,966,318
9/30/201413.5913.5913.2413.423,975,297
9/29/201413.4213.6213.4013.541,694,991
9/26/201413.4713.6613.4113.543,232,487
9/25/201413.6013.7913.2613.403,112,998
9/24/201414.0414.0913.6513.694,325,331
9/23/201414.0914.1913.9914.001,194,019
9/22/201414.3314.3313.8014.152,552,345
9/19/201414.5014.5014.1614.352,930,415
9/18/201414.3814.5214.2514.431,273,162
9/17/201414.2214.5414.1514.361,517,701
9/16/201414.3314.5814.2114.241,632,793
9/15/201414.4914.7214.1514.382,654,260
9/12/201414.5814.6114.2914.461,974,813
9/11/201414.4814.7614.4414.62836,366
9/10/201414.5814.7714.4114.552,202,884
9/9/201415.0815.0914.3714.582,889,320
9/8/201415.0815.3015.0115.131,078,241
9/5/201414.9015.1014.8015.07893,792
9/4/201414.9115.1614.8814.901,312,142
9/3/201414.9315.2314.8014.871,127,222
9/2/201414.8114.9414.6914.921,092,359
8/29/201414.6914.8314.5014.78948,963
8/28/201414.7014.8514.6114.641,596,907
8/27/201414.8814.9914.7314.761,550,676
8/26/201414.7114.9514.6714.89904,777
8/25/201414.6814.8514.6114.70789,856
8/22/201414.6514.7914.5814.61937,227
8/21/201414.7114.8414.5814.621,059,222
8/20/201414.4514.8614.4114.681,502,065
8/19/201414.4214.5014.3314.401,104,081
8/18/201414.4814.5014.0714.412,717,569
8/15/201414.5114.5114.2514.441,773,706
8/14/201414.2814.5514.1414.503,644,472
8/13/201414.6714.8113.9213.986,690,860
8/12/201414.8014.9814.5614.651,503,234
8/11/201415.0815.1214.7514.912,475,013
8/8/201415.3915.9214.9915.032,047,712
8/7/201415.4815.7315.2515.311,695,261
8/6/201415.3115.5315.2315.382,136,003
8/5/201415.4415.5915.2615.381,212,820
8/4/201415.5415.6515.3215.491,024,407
8/1/201415.9415.9915.3515.472,009,010
7/31/201416.4316.7315.9115.921,990,603
7/30/201416.6116.7416.5116.56909,263
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center