$14.46 +0.06 (%) Allscripts Healthcare Solutions Inc - NASDAQ

Jul. 31, 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
7/31/201514.4314.7414.3414.463,019,410
7/30/201514.2314.8014.0914.401,818,895
7/29/201514.2114.3914.1214.273,771,130
7/28/201514.3314.3414.1114.202,337,231
7/27/201514.0514.3213.9814.203,068,789
7/24/201514.7414.8714.1914.202,747,223
7/23/201515.2215.2214.7614.782,638,595
7/22/201514.8615.2314.8315.162,440,489
7/21/201514.8415.0014.6714.906,155,946
7/20/201514.9215.1014.8214.823,337,608
7/17/201515.4115.4114.7414.8811,402,360
7/16/201513.6513.7413.5213.622,318,322
7/15/201513.5513.6313.4713.551,306,618
7/14/201513.2913.5813.1513.561,734,823
7/13/201513.3213.4513.1813.351,376,920
7/10/201513.2113.3613.1013.251,366,867
7/9/201513.1613.2313.0213.032,406,269
7/8/201513.1313.2612.9612.992,065,631
7/7/201513.3813.3913.0313.212,444,160
7/6/201513.3113.3713.2113.361,784,694
7/2/201513.5813.5813.3213.421,353,497
7/1/201513.7813.8513.5313.572,313,123
6/30/201514.2114.2913.2813.689,531,938
6/29/201513.9914.1913.8513.933,683,803
6/26/201514.2114.3114.0614.162,404,554
6/25/201514.3214.3614.1114.142,142,290
6/24/201514.4014.4614.2214.231,451,310
6/23/201514.4014.5214.3614.423,035,574
6/22/201514.2914.4414.1614.402,703,401
6/19/201514.3814.4414.1314.172,724,048
6/18/201514.4714.5714.2714.377,097,501
6/17/201514.5514.6314.4314.492,961,626
6/16/201514.0614.6214.0514.545,222,185
6/15/201514.0614.1513.8214.121,657,479
6/12/201514.2314.2914.1314.151,778,159
6/11/201514.3214.3514.0714.272,870,172
6/10/201514.0514.3714.0514.312,509,030
6/9/201514.0914.1713.9413.971,886,950
6/8/201514.2214.3014.0914.121,705,391
6/5/201514.1814.2814.0214.261,953,962
6/4/201514.2614.2814.1214.181,884,333
6/3/201514.2414.3514.1314.295,379,031
6/2/201514.1914.2414.1014.192,911,738
6/1/201514.3514.3814.0114.243,734,926
5/29/201514.4614.4614.0314.072,703,537
5/28/201514.2814.5214.1914.512,449,843
5/27/201514.2714.4814.1714.392,061,761
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!