Allscripts Healthcare Solutions Inc $16.61

down -0.32


17/4/2014 08:10 PM  |  NASDAQ : MDRX  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDRX historical data

Date Open High Low Close Volume
4/17/201416.8617.0216.6016.61947,743
4/16/201417.3417.3416.6316.932,026,210
4/15/201416.5717.2016.2917.152,491,670
4/14/201415.9516.7715.7816.572,978,630
4/11/201416.0016.2815.7115.782,045,740
4/10/201417.0217.0216.1216.143,147,990
4/9/201417.0217.1816.8517.071,286,620
4/8/201416.9017.0516.6117.01951,360
4/7/201417.0517.2416.7516.911,223,000
4/4/201417.7317.8316.9517.111,267,700
4/3/201418.0218.1617.4817.601,383,460
4/2/201418.3618.4017.8818.011,306,890
4/1/201418.0818.3918.0318.291,206,030
3/31/201418.1518.2917.8618.031,437,640
3/28/201418.2118.4217.9618.00707,496
3/27/201418.1618.2417.8818.16859,593
3/26/201418.6918.7218.1618.191,225,010
3/25/201418.7518.9618.3718.631,011,250
3/24/201419.1519.1618.6118.631,642,610
3/21/201419.4619.4918.9619.052,491,570
3/20/201419.3019.4619.1119.39818,423
3/19/201419.4519.6819.1919.432,410,350
3/18/201419.1119.5019.0219.421,281,960
3/17/201419.1119.3819.0319.121,219,550
3/14/201419.0719.3718.9119.072,213,460
3/13/201418.7518.8518.4218.762,408,380
3/12/201418.2518.7418.1918.731,528,760
3/11/201418.5118.7518.3018.401,656,970
3/10/201418.4718.6318.2818.311,655,900
3/7/201418.5218.5818.2218.471,049,070
3/6/201418.5218.6818.3418.40738,202
3/5/201418.8218.8618.4718.49940,434
3/4/201418.5018.9518.4718.871,361,700
3/3/201418.3918.4818.1218.331,889,380
2/28/201418.4718.7218.3918.571,663,460
2/27/201418.4318.5618.2818.551,803,350
2/26/201418.0118.7718.0118.531,527,090
2/25/201418.3518.5818.2818.512,491,370
2/24/201418.3518.6218.2618.471,806,820
2/21/201417.9918.8717.9918.348,608,190
2/20/201417.0217.2816.8117.222,340,020
2/19/201416.8617.2416.6816.952,363,560
2/18/201416.6816.9816.6116.931,195,550
2/14/201416.8216.8216.6116.691,173,300
2/13/201416.4616.6816.3716.68934,657
2/12/201416.6316.6316.5216.57956,478
2/11/201416.7516.9416.5616.682,016,430
2/10/201416.1616.2415.9416.22699,090
2/7/201416.0016.2215.7716.22892,589
2/6/201415.8516.0415.7415.88795,712
2/5/201415.7115.9315.5115.841,062,700
2/4/201415.7615.9315.6115.741,243,630
2/3/201416.5616.6215.5915.642,907,360
1/31/201416.4216.6816.2916.562,255,310
1/30/201416.6716.8216.4016.671,067,010
1/29/201416.7916.9316.4216.431,482,610
1/28/201416.7417.0016.7316.931,208,270
1/27/201416.9516.9516.4716.781,270,870
1/24/201417.3817.4716.8216.852,309,020
1/23/201417.2517.5816.9117.422,055,340
1/22/201417.1017.2817.0217.271,366,910
1/21/201417.1117.2516.9717.182,824,870
1/17/201416.5816.9716.4916.691,384,670
1/16/201416.6416.8016.4716.621,181,310
1/15/201416.1716.9815.9016.714,856,550
1/14/201415.2115.5615.1015.52725,738
1/13/201415.2515.5015.1015.14848,927
1/10/201415.0715.4415.0015.411,856,050
1/9/201415.2015.2614.9815.011,527,650
1/8/201415.2715.3114.9815.181,731,110
1/7/201414.8315.3414.7015.303,069,050
1/6/201414.7214.8714.4914.712,368,650
1/3/201415.3715.4615.1715.341,100,090
1/2/201415.4115.5415.1415.39991,071
12/31/201315.4515.5415.2815.461,267,580
12/30/201315.1615.4014.9215.38986,217
12/27/201315.0115.2514.9015.21594,795
12/26/201315.2815.2915.0815.14520,287
12/24/201315.1715.2815.0415.24384,117
12/23/201315.0815.2014.9115.20906,868
12/20/201314.9515.0614.8415.021,945,270
12/19/201314.9915.0514.7814.911,232,240
12/18/201314.9615.1214.8815.051,108,620
12/17/201314.9115.0214.8214.961,323,110
12/16/201314.8215.1014.7514.962,332,330
12/13/201314.8314.9214.6814.771,234,790
12/12/201314.7814.9014.5914.781,224,830
12/11/201315.1115.1814.7514.833,128,570
12/10/201315.1515.2915.1515.18793,350
12/9/201315.3815.3815.0415.22972,296
12/6/201315.3715.4415.1415.18688,110
12/5/201315.1215.2715.0315.271,032,920
12/4/201314.9515.2214.9415.142,246,090
12/3/201315.0115.0714.9615.001,469,930
12/2/201314.9715.1114.8915.021,483,570
11/29/201314.9515.0514.9014.94442,586
11/27/201314.9014.9814.8614.93816,513
11/26/201314.8815.0214.8214.901,298,140
11/25/201314.6514.8514.5114.851,265,380
11/22/201314.6414.8014.5014.59782,964
Trading Center