WebMD Health Corp $45.08

up +0.43


17/4/2014 03:45 PM  |  NASDAQ : WBMD  
Industries : Computer Software & Services / Healthcare Information Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBMD historical data

Date Open High Low Close Volume
4/16/201444.1744.7743.8044.65959,342
4/15/201444.0244.5742.2043.801,738,810
4/14/201442.3446.0042.0243.873,809,370
4/11/201438.7239.2537.4337.67962,467
4/10/201440.5140.6238.9139.10666,987
4/9/201439.4740.5539.2240.49980,855
4/8/201437.8539.4437.7939.13695,389
4/7/201439.8940.7537.6337.821,318,130
4/4/201441.3341.4739.6139.88846,272
4/3/201441.3341.7940.7641.05671,524
4/2/201442.0642.2140.9941.68705,696
4/1/201441.8842.5341.1642.09724,408
3/31/201441.9342.2541.1341.40618,791
3/28/201441.3841.6540.7641.64732,633
3/27/201441.5742.2540.4041.381,156,160
3/26/201442.0542.5641.2841.731,063,820
3/25/201441.3942.2340.9141.10665,201
3/24/201443.0343.4941.2141.281,143,380
3/21/201442.0044.7542.0043.021,643,730
3/20/201441.0341.8741.0341.50819,102
3/19/201441.5041.8741.1541.21876,587
3/18/201441.9842.6341.2741.501,207,090
3/17/201442.7143.3141.8741.91854,780
3/14/201442.1242.9141.0742.331,378,880
3/13/201443.1143.4942.2642.34395,818
3/12/201442.3243.3642.3243.08273,112
3/11/201443.5044.0442.6942.72576,608
3/10/201443.9844.8243.4343.53385,572
3/7/201444.6444.8043.5543.98513,641
3/6/201444.1245.0143.7344.24704,727
3/5/201444.3044.8543.5043.851,085,720
3/4/201441.6044.7441.2443.983,757,690
3/3/201443.4944.0043.0843.33931,280
2/28/201445.2445.7244.0244.41779,159
2/27/201445.6046.1344.8845.35742,450
2/26/201445.5047.0045.0145.491,388,750
2/25/201446.5046.5045.0845.161,199,640
2/24/201447.8547.8545.4645.841,727,860
2/21/201448.2949.4846.7347.571,719,900
2/20/201450.1751.0049.5050.69837,159
2/19/201449.4051.4148.9550.171,709,520
2/18/201448.4749.9748.3949.481,490,310
2/14/201448.5249.0247.7048.491,599,510
2/13/201444.4546.5344.1546.511,136,400
2/12/201445.0045.9644.7145.001,095,420
2/11/201447.1047.3442.1244.724,557,320
2/10/201446.8747.2445.8547.10825,521
2/7/201447.5647.8946.7246.73505,359
2/6/201445.5447.2844.7747.23584,187
2/5/201445.2645.4543.4445.27727,082
2/4/201446.2346.9445.4145.47783,214
2/3/201447.7248.7445.4945.82753,092
1/31/201447.3648.2347.2747.90298,739
1/30/201447.1448.8646.7048.27429,942
1/29/201446.8247.7846.5747.00546,886
1/28/201447.4048.0047.0447.65480,086
1/27/201447.4247.8546.3647.21578,974
1/24/201448.3048.4846.9247.56753,322
1/23/201448.7449.5047.5548.83812,384
1/22/201449.5049.6648.8849.20882,119
1/21/201450.0150.5648.9249.42673,926
1/17/201449.6350.5348.7649.561,100,860
1/16/201448.8049.9648.4749.63808,721
1/15/201448.2549.3747.4549.17998,118
1/14/201447.4848.2547.0647.991,003,210
1/13/201445.1848.7245.0947.441,956,260
1/10/201444.4546.5044.1046.272,433,990
1/9/201443.9544.4042.7844.25648,312
1/8/201442.1643.9942.0843.721,557,110
1/7/201440.0042.7839.7842.441,717,960
1/6/201439.5040.3939.3339.78644,505
1/3/201438.5839.6038.5739.48444,164
1/2/201439.3539.3538.5438.58572,837
12/31/201338.9239.7338.6439.50409,432
12/30/201339.0039.2438.3938.94320,622
12/27/201339.5039.6238.8939.14204,394
12/26/201339.5839.9538.5139.39392,258
12/24/201339.5939.9139.4239.46184,224
12/23/201338.5739.6238.2139.59473,515
12/20/201338.0938.5637.2138.451,549,260
12/19/201338.4438.6037.7238.05909,238
12/18/201337.2538.8136.9138.65907,648
12/17/201337.0237.4036.3637.28510,364
12/16/201337.0637.4736.7137.13496,353
12/13/201336.9437.3936.5736.92868,366
12/12/201337.3037.8436.8636.93786,443
12/11/201338.2538.2837.1037.37556,135
12/10/201338.1338.5437.7038.22752,139
12/9/201338.4138.8137.9038.34335,797
12/6/201339.3139.4538.2938.37477,405
12/5/201339.0739.1238.4038.82443,668
12/4/201339.0139.3838.4238.59624,853
12/3/201340.0040.5038.4939.12980,635
12/2/201339.3340.7239.0140.121,191,440
11/29/201338.3238.7338.1738.67510,180
11/27/201338.3738.6437.9238.201,190,040
11/26/201337.8038.6737.5838.43706,045
11/25/201339.1439.1437.3737.831,014,280
11/22/201338.9639.4738.4539.06768,329
11/21/201337.3539.1936.8138.754,338,900
Trading Center