MDRX

Allscripts Healthcare Solutions, Inc. Historical Stock Prices

$13.375
*  
0.085
0.63%
Get MDRX Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading MDRX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MDRX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  13.50  13.63  13.37  13.375 1,535,129
10/21/2014 13.08 13.47 13.04 13.46 1,980,261
10/20/2014 12.82 13.1 12.8 13.035 1,171,404
10/17/2014 13.03 13.05 12.78 12.865 1,272,704
10/16/2014 12.79 13 12.76 12.87 2,061,576
10/15/2014 12.75 13.12 12.71 12.985 2,279,900
10/14/2014 13.3 13.3 12.79 12.945 3,497,243
10/13/2014 13.26 13.455 13.08 13.19 1,681,703
10/10/2014 13.52 13.63 13.22 13.245 1,827,756
10/09/2014 13.78 13.79 13.48 13.5 1,339,034
10/08/2014 13.5 13.85 13.34 13.84 1,488,288
10/07/2014 13.65 13.7 13.45 13.45 1,565,227
10/06/2014 13.63 13.81 13.485 13.7 1,670,041
10/03/2014 13.55 13.66 13.4 13.605 2,203,916
10/02/2014 13.44 13.585 13.34 13.47 2,403,707
10/01/2014 13.44 13.62 13.335 13.48 5,966,318
09/30/2014 13.59 13.59 13.24 13.415 3,979,300
09/29/2014 13.42 13.62 13.4 13.54 1,694,991
09/26/2014 13.47 13.66 13.41 13.54 3,232,487
09/25/2014 13.6 13.79 13.26 13.4 3,112,998
09/24/2014 14.04 14.09 13.65 13.69 4,322,031
09/23/2014 14.09 14.19 13.985 14 1,194,019
09/22/2014 14.33 14.33 13.8 14.145 2,552,345
09/19/2014 14.5 14.5 14.16 14.35 2,930,415
09/18/2014 14.38 14.52 14.25 14.43 1,273,162
09/17/2014 14.22 14.54 14.15 14.36 1,517,701
09/16/2014 14.33 14.58 14.21 14.24 1,632,793
09/15/2014 14.49 14.72 14.15 14.38 2,654,260
09/12/2014 14.58 14.605 14.29 14.46 1,974,813
09/11/2014 14.48 14.76 14.44 14.62 836,366
09/10/2014 14.58 14.77 14.41 14.55 2,202,884
09/09/2014 15.08 15.085 14.37 14.58 2,889,171
09/08/2014 15.08 15.295 15.01 15.125 1,078,143
09/05/2014 14.9 15.1 14.8 15.065 893,792
09/04/2014 14.91 15.157 14.88 14.895 1,312,142
09/03/2014 14.93 15.23 14.8 14.865 1,127,222
09/02/2014 14.81 14.94 14.69 14.92 1,092,359
08/29/2014 14.69 14.83 14.5 14.775 948,963
08/28/2014 14.7 14.85 14.61 14.64 1,596,907
08/27/2014 14.88 14.99 14.73 14.76 1,550,676
08/26/2014 14.71 14.95 14.67 14.89 904,777
08/25/2014 14.68 14.85 14.609 14.7 789,856
08/22/2014 14.65 14.79 14.58 14.605 937,227
08/21/2014 14.71 14.84 14.58 14.62 1,059,222
08/20/2014 14.45 14.86 14.41 14.68 1,502,065
08/19/2014 14.42 14.495 14.33 14.4 1,104,081
08/18/2014 14.48 14.5 14.07 14.41 2,717,569
08/15/2014 14.51 14.51 14.25 14.435 1,773,706
08/14/2014 14.28 14.55 14.14 14.5 3,642,022
08/13/2014 14.67 14.81 13.92 13.98 6,690,360
08/12/2014 14.8 14.975 14.56 14.645 1,503,234
08/11/2014 15.08 15.12 14.75 14.91 2,475,013
08/08/2014 15.39 15.92 14.99 15.03 2,047,712
08/07/2014 15.48 15.73 15.25 15.31 1,690,161
08/06/2014 15.31 15.53 15.23 15.38 2,136,003
08/05/2014 15.44 15.59 15.26 15.38 1,212,820
08/04/2014 15.54 15.65 15.32 15.49 1,024,407
08/01/2014 15.94 15.99 15.35 15.47 2,009,010
07/31/2014 16.43 16.73 15.91 15.92 1,988,732
07/30/2014 16.61 16.74 16.51 16.56 909,263
07/29/2014 16.69 16.8 16.49 16.52 1,047,432
07/28/2014 16.78 16.86 16.501 16.7 823,999
07/25/2014 16.65 16.98 16.57 16.8 911,617
07/24/2014 16.77 17.011 16.64 16.74 1,237,142
07/23/2014 17.15 17.17 16.73 16.75 1,323,311
07/22/2014 16.72 16.92 16.58 16.595 886,293
07/21/2014 16.68 16.81 16.54 16.66 1,262,452
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?