$12.96 +0.22 (%) Allscripts Healthcare Solutions Inc - NASDAQ

Dec. 22, 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
12/22/201412.6913.0812.4512.961,556,458
12/19/201412.4312.8112.2812.743,029,634
12/18/201412.4612.5212.3112.431,708,143
12/17/201412.0912.3512.0012.321,799,977
12/16/201411.6412.3311.5812.073,641,939
12/15/201411.5811.7111.4511.651,713,340
12/12/201411.5611.6211.3811.513,676,899
12/11/201411.9011.9611.6011.641,471,498
12/10/201412.0212.0911.7611.842,518,790
12/9/201411.9012.0911.7812.041,675,339
12/8/201412.0412.2411.9812.021,441,454
12/5/201412.0512.0811.9112.072,080,137
12/4/201412.0812.1711.8912.052,103,221
12/3/201412.0312.1811.9412.141,750,152
12/2/201412.0412.2011.9812.032,257,068
12/1/201411.9912.2011.9812.062,504,879
11/28/201412.0312.2011.9212.021,522,361
11/26/201412.0312.2411.9712.051,717,507
11/25/201412.2112.4911.9912.032,504,402
11/24/201412.4312.4312.0912.212,315,558
11/21/201412.1512.4812.1512.433,421,860
11/20/201411.6512.1111.6512.072,531,192
11/19/201412.2012.2112.0012.171,915,796
11/18/201412.6412.7412.0212.202,192,646
11/17/201412.4012.7412.2612.302,734,540
11/14/201412.4812.8012.3812.453,472,446
11/13/201411.9712.5311.9712.464,669,604
11/12/201411.5612.0311.5311.956,826,911
11/11/201411.2611.3311.0311.237,979,407
11/10/201411.5711.6011.2511.285,575,873
11/7/201411.0011.7611.0011.5416,963,571
11/6/201413.4113.6113.4113.552,709,960
11/5/201413.9013.9713.4013.501,874,032
11/4/201413.7413.9913.7413.781,506,829
11/3/201413.7213.9013.6313.801,304,691
10/31/201414.0014.0113.6413.721,919,240
10/30/201413.7513.8313.6213.82838,194
10/29/201413.8314.0413.6713.791,123,210
10/28/201413.6513.8713.6213.861,313,442
10/27/201413.5613.6213.4613.61686,112
10/24/201413.6013.7513.4013.62826,416
10/23/201413.4713.6713.4313.59893,855
10/22/201413.5013.6313.3713.381,536,180
10/21/201413.0813.4713.0413.461,980,261
10/20/201412.8213.1012.8013.041,171,434
10/17/201413.0313.0512.7812.871,272,704
10/16/201412.7913.0012.7612.872,061,576
10/15/201412.7513.1212.7112.992,279,900
10/14/201413.3013.3012.7912.953,497,243
10/13/201413.2613.4613.0813.191,681,703
10/10/201413.5213.6313.2213.251,827,756
10/9/201413.7813.7913.4813.501,339,034
10/8/201413.5013.8513.3413.841,488,288
10/7/201413.6513.7013.4513.451,565,227
10/6/201413.6313.8113.4913.701,670,041
10/3/201413.5513.6613.4013.612,203,916
10/2/201413.4413.5913.3413.472,403,707
10/1/201413.4413.6213.3413.485,966,318
9/30/201413.5913.5913.2413.423,979,300
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center