WEBMD HEALTH $28.91

down -0.69


22/5/2013 01:22 PM  |  NASDAQ : WBMD  |  Industries : Information / Other Information Services
Type:

WBMD historical data

Date Open High Low Close Volume
5/21/2013 29.90 30.04 29.28 29.60 2854
5/20/2013 29.56 30.40 29.56 29.97 2628
5/17/2013 29.62 29.90 29.52 29.72 2387
5/16/2013 29.61 29.97 29.40 29.53 2731
5/15/2013 29.23 29.81 29.17 29.68 2537
5/14/2013 29.06 29.70 29.01 29.25 3300
5/13/2013 29.21 29.22 28.78 28.97 2148
5/10/2013 29.18 29.39 28.67 29.34 4289
5/9/2013 27.85 29.27 27.76 29.04 6571
5/8/2013 28.21 30.69 27.06 27.94 32836
5/7/2013 25.97 26.94 25.20 25.51 10219
5/6/2013 25.11 26.01 25.11 25.99 4203
5/3/2013 24.69 25.20 24.50 25.12 3450
5/2/2013 23.80 24.32 23.69 24.27 2095
5/1/2013 23.99 24.24 23.40 23.62 2969
4/30/2013 23.70 24.16 23.37 24.15 2683
4/29/2013 23.49 23.68 23.17 23.66 2461
4/26/2013 23.63 23.65 23.17 23.35 1768
4/25/2013 23.88 24.09 23.61 23.72 1868
4/24/2013 23.38 23.95 23.38 23.86 1259
4/23/2013 23.14 23.74 23.00 23.41 3324
4/22/2013 23.73 23.73 22.97 23.03 3956
4/19/2013 23.61 23.74 23.18 23.71 1769
4/18/2013 23.70 23.94 23.18 23.57 3003
4/17/2013 23.38 23.85 23.15 23.70 4745
4/16/2013 23.18 23.58 22.63 23.57 3098
4/15/2013 23.48 23.62 22.80 22.93 2187
4/12/2013 23.86 23.97 23.17 23.59 1859
4/11/2013 23.74 24.15 23.74 24.05 1349
4/10/2013 23.55 24.01 23.55 23.78 2330
4/9/2013 23.95 23.95 23.46 23.52 2315
4/8/2013 23.12 24.19 22.90 23.97 3496
4/5/2013 22.87 23.02 22.23 23.00 3829
4/4/2013 23.50 23.50 22.96 23.31 3556
4/3/2013 24.19 24.19 22.98 23.43 4531
4/2/2013 24.43 24.75 24.00 24.09 2452
4/1/2013 24.31 24.55 23.91 24.31 2683
3/28/2013 24.46 24.46 23.82 24.32 2478
3/27/2013 24.35 24.46 24.00 24.45 2192
3/26/2013 24.46 24.60 24.32 24.50 3228
3/25/2013 24.73 24.77 24.25 24.30 4356
3/22/2013 24.38 24.85 24.37 24.70 4296
3/21/2013 24.32 24.73 24.12 24.36 2563
3/20/2013 24.43 24.43 24.01 24.22 1724
3/19/2013 24.08 24.73 23.65 24.18 3131
3/18/2013 24.04 24.39 23.76 24.08 2948
3/15/2013 24.69 24.69 24.32 24.32 6258
3/14/2013 24.46 24.69 24.34 24.64 1724
3/13/2013 24.38 24.53 24.13 24.33 3279
3/12/2013 24.22 24.47 23.92 24.43 2300
3/11/2013 24.21 24.34 23.98 24.30 2713
3/8/2013 24.58 24.58 24.13 24.29 1762
3/7/2013 24.25 24.56 24.01 24.28 3951
3/6/2013 24.11 24.69 23.78 24.32 4713
3/5/2013 23.50 24.29 23.50 24.04 12534
3/4/2013 22.50 23.40 22.50 23.32 8207
3/1/2013 21.91 22.49 21.78 22.46 4279
2/28/2013 21.69 22.21 21.66 22.10 8337
2/27/2013 20.68 21.89 20.66 21.81 9937
2/26/2013 21.72 21.86 20.14 20.69 10671
2/25/2013 21.22 21.89 21.13 21.18 19244
2/22/2013 20.14 21.23 19.50 20.44 41324
2/21/2013 17.42 17.51 16.11 16.30 4932
2/20/2013 17.41 18.03 17.33 17.42 5255
2/19/2013 17.43 17.61 17.33 17.36 2050
2/15/2013 17.23 17.64 17.17 17.39 2392
2/14/2013 16.87 17.08 16.77 17.08 1451
2/13/2013 17.17 17.17 16.77 16.90 1462
2/12/2013 16.61 17.34 16.52 17.11 2219
2/11/2013 16.78 16.87 16.46 16.58 1571
2/8/2013 16.65 16.97 16.58 16.81 1113
2/7/2013 16.89 16.89 16.36 16.59 2024
2/6/2013 16.70 16.95 16.56 16.85 3418
2/5/2013 16.59 16.90 16.50 16.80 1545
2/4/2013 16.67 16.82 16.31 16.50 2499
2/1/2013 16.61 16.98 16.48 16.82 2644
1/31/2013 15.98 16.58 15.87 16.53 3922
1/30/2013 16.43 16.52 15.86 16.03 3410
1/29/2013 16.67 16.68 16.30 16.49 2691
1/28/2013 16.64 16.79 16.34 16.64 1957
1/25/2013 16.02 17.06 16.02 16.65 3891
1/24/2013 15.69 16.23 15.69 15.90 1672
1/23/2013 15.79 16.07 15.66 15.69 1830
1/22/2013 15.78 15.89 15.71 15.84 2495
1/18/2013 15.68 15.82 15.67 15.74 1439
1/17/2013 15.82 15.99 15.70 15.71 1952
1/16/2013 15.77 15.91 15.67 15.73 1394
1/15/2013 15.75 16.03 15.19 15.78 1736
1/14/2013 16.07 16.18 15.61 15.80 3751
1/11/2013 15.47 16.26 15.19 16.08 3852
1/10/2013 15.95 15.97 15.34 15.44 1893
1/9/2013 15.04 16.04 14.95 15.91 4636
1/8/2013 15.30 15.51 14.94 14.95 2456
1/7/2013 15.37 15.67 15.15 15.36 2240
1/4/2013 15.35 15.59 15.13 15.51 3223
1/3/2013 15.18 15.74 15.18 15.28 3413
1/2/2013 14.74 15.23 14.74 15.20 6759
12/31/2012 14.39 14.49 14.17 14.34 6486
12/28/2012 14.67 14.77 14.40 14.42 2624
12/27/2012 14.85 14.93 14.46 14.79 2656
Marketplace
Trading Center