Historical Prices for Allscripts Healthcare Solutions, Inc (MDRX)
| | | Historical Data for AllscriptsMisys Healthcare Solutions Inc. (MDRX) | | | | After Hours: $ 5.81 |  -0.31 (-5.07%) | Volume: 1.2 k | 5:53 PM EST Nov 21, 2008 | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 11/21/08 | 6.52 | 6.59 | 5.75 | 6.12 | 812,488 | -0.27 | -4.23% | | 11/20/08 | 6.57 | 6.89 | 6.16 | 6.39 | 852,555 | -0.21 | -3.18% | | 11/19/08 | 7.46 | 7.55 | 6.58 | 6.60 | 606,504 | -0.97 | -12.81% | | 11/18/08 | 7.93 | 7.93 | 7.30 | 7.57 | 623,774 | 0.21 | 2.85% | | 11/17/08 | 7.63 | 7.95 | 7.33 | 7.36 | 580,322 | -0.34 | -4.42% | | 11/14/08 | 7.80 | 8.32 | 7.66 | 7.70 | 773,510 | -0.11 | -1.41% | | 11/13/08 | 7.18 | 7.85 | 7.01 | 7.81 | 839,199 | 0.61 | 8.47% | | 11/12/08 | 6.99 | 7.37 | 6.92 | 7.20 | 636,867 | 0.07 | 0.98% | | 11/11/08 | 7.13 | 7.21 | 6.82 | 7.13 | 474,685 | -0.05 | -0.70% | | 11/10/08 | 7.34 | 7.77 | 7.11 | 7.18 | 568,536 | 0.11 | 1.56% | | 11/7/08 | 7.26 | 7.33 | 6.94 | 7.07 | 592,899 | -0.06 | -0.84% | | 11/6/08 | 6.96 | 7.53 | 6.90 | 7.13 | 786,614 | 0.13 | 1.86% | | 11/5/08 | 6.76 | 7.30 | 6.71 | 7.00 | 1,652,104 | 0.34 | 5.11% | | 11/4/08 | 6.57 | 6.70 | 6.46 | 6.66 | 715,021 | 0.23 | 3.58% | | 11/3/08 | 6.50 | 6.5799 | 6.30 | 6.43 | 783,019 | -0.07 | -1.08% | | 10/31/08 | 6.17 | 6.55 | 5.85 | 6.50 | 837,778 | 0.21 | 3.34% | | 10/30/08 | 5.67 | 6.29 | 5.65 | 6.29 | 661,653 | 0.77 | 13.95% | | 10/29/08 | 5.82 | 5.85 | 5.39 | 5.52 | 838,330 | -0.20 | -3.50% | | 10/28/08 | 5.29 | 5.74 | 5.08 | 5.72 | 1,030,001 | 0.66 | 13.04% | | 10/27/08 | 4.81 | 5.33 | 4.81 | 5.06 | 2,040,117 | 0.19 | 3.90% | | 10/24/08 | 4.87 | 5.14 | 4.71 | 4.87 | 1,348,816 | -0.30 | -5.80% | | 10/23/08 | 5.76 | 5.7864 | 4.88 | 5.17 | 1,542,563 | 5.17 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for MDRX stock.
Download MDRX report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download MDRX report |
|---|
| | |
|---|
| Example preview: |
|
|
