MDRX

Allscripts Healthcare Solutions, Inc. Historical Stock Prices

$14.27
*  
0.07
0.49%
Get MDRX Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MDRX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MDRX Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.21  14.39  14.12  14.27 3,763,380
07/29/2015 14.21 14.39 14.12 14.27 3,771,030
07/28/2015 14.33 14.338 14.11 14.2 2,337,231
07/27/2015 14.05 14.32 13.98 14.2 3,068,789
07/24/2015 14.74 14.868 14.19 14.2 2,747,223
07/23/2015 15.22 15.22 14.76 14.78 2,638,595
07/22/2015 14.86 15.23 14.83 15.16 2,440,189
07/21/2015 14.84 15 14.67 14.9 6,155,622
07/20/2015 14.92 15.1 14.815 14.82 3,337,608
07/17/2015 15.41 15.41 14.74 14.88 11,402,210
07/16/2015 13.65 13.74 13.52 13.62 2,316,722
07/15/2015 13.55 13.63 13.47 13.55 1,306,618
07/14/2015 13.29 13.58 13.152 13.56 1,734,823
07/13/2015 13.32 13.4499 13.18 13.35 1,376,920
07/10/2015 13.21 13.36 13.1 13.25 1,366,867
07/09/2015 13.16 13.23 13.015 13.03 2,406,269
07/08/2015 13.13 13.26 12.955 12.985 2,065,531
07/07/2015 13.38 13.39 13.025 13.21 2,444,160
07/06/2015 13.31 13.37 13.21 13.36 1,784,694
07/02/2015 13.58 13.58 13.32 13.42 1,353,497
07/01/2015 13.78 13.845 13.53 13.57 2,313,123
06/30/2015 14.21 14.29 13.28 13.68 9,531,938
06/29/2015 13.99 14.19 13.85 13.93 3,683,803
06/26/2015 14.21 14.31 14.06 14.155 2,404,554
06/25/2015 14.32 14.36 14.105 14.14 2,141,945
06/24/2015 14.4 14.46 14.22 14.23 1,451,310
06/23/2015 14.4 14.52 14.362 14.42 3,035,574
06/22/2015 14.29 14.44 14.16 14.4 2,703,401
06/19/2015 14.38 14.44 14.13 14.17 2,724,048
06/18/2015 14.47 14.57 14.27 14.37 7,096,939
06/17/2015 14.55 14.63 14.43 14.49 2,961,626
06/16/2015 14.06 14.615 14.05 14.535 5,222,185
06/15/2015 14.06 14.15 13.82 14.12 1,657,479
06/12/2015 14.23 14.29 14.13 14.15 1,778,159
06/11/2015 14.32 14.35 14.07 14.27 2,870,172
06/10/2015 14.05 14.365 14.05 14.31 2,508,309
06/09/2015 14.09 14.165 13.94 13.97 1,886,350
06/08/2015 14.22 14.3 14.09 14.12 1,705,391
06/05/2015 14.18 14.28 14.02 14.26 1,953,962
06/04/2015 14.26 14.28 14.12 14.175 1,884,333
06/03/2015 14.24 14.35 14.13 14.285 5,379,031
06/02/2015 14.19 14.24 14.1 14.19 2,911,738
06/01/2015 14.35 14.38 14.01 14.24 3,734,926
05/29/2015 14.46 14.46 14.03 14.07 2,703,537
05/28/2015 14.28 14.52 14.19 14.505 2,449,843
05/27/2015 14.27 14.48 14.166 14.39 2,061,761
05/26/2015 14.55 14.58 14.2 14.245 2,900,062
05/22/2015 14.16 14.66 14.06 14.6 7,124,588
05/21/2015 14.16 14.3 14.05 14.21 1,706,225
05/20/2015 14.16 14.3 14.12 14.22 2,131,667
05/19/2015 14.13 14.24 14 14.185 2,348,891
05/18/2015 13.93 14.13 13.84 14.08 1,918,528
05/15/2015 14 14.08 13.89 13.98 2,905,969
05/14/2015 14 14.065 13.94 13.99 1,614,362
05/13/2015 13.97 14.06 13.75 13.97 1,838,884
05/12/2015 13.8 14.04 13.58 13.9 2,706,127
05/11/2015 13.96 14.05 13.685 13.91 2,891,463
05/08/2015 12.78 14.16 12.7701 13.95 9,662,318
05/07/2015 12.99 13.38 12.935 13.2 4,989,989
05/06/2015 13.37 13.45 12.99 13.04 3,106,404
05/05/2015 13.42 13.54 13.15 13.35 3,254,945
05/04/2015 13.35 13.56 13.21 13.44 2,039,509
05/01/2015 13.39 13.418 12.91 13.3 2,726,563
04/30/2015 13.3 13.467 13.2 13.3 2,949,157
04/29/2015 13.15 13.545 13.1 13.35 3,075,190
04/28/2015 12.94 13.4 12.862 13.27 6,941,531
04/27/2015 12.9 13.02 12.83 12.96 6,098,534
04/24/2015 12.75 12.75 12.145 12.59 2,265,950
04/23/2015 12.25 12.85 12.232 12.74 5,820,466
04/22/2015 12.2 12.355 12.105 12.295 2,807,788
04/21/2015 12.22 12.23 12.13 12.18 1,783,958
04/20/2015 12.07 12.27 12.01 12.16 1,572,873
04/17/2015 12.09 12.135 11.93 11.99 1,929,318
04/16/2015 12.25 12.32 12.12 12.18 2,934,882
04/15/2015 12.13 12.39 12 12.245 1,870,839
04/14/2015 11.94 12.25 11.94 12.13 1,785,944
04/13/2015 12.25 12.35 12.17 12.2 2,180,226
04/10/2015 12.27 12.32 12.21 12.28 893,746
04/09/2015 11.93 12.28 11.9 12.25 1,589,697
04/08/2015 11.8 11.93 11.74 11.93 1,377,187
04/07/2015 12.13 12.27 11.78 11.8 1,863,208
04/06/2015 11.73 12.3 11.67 12.16 3,017,269
04/02/2015 11.74 11.905 11.63 11.77 2,084,579
04/01/2015 11.91 11.97 11.64 11.72 2,276,899
03/31/2015 11.79 11.97 11.75 11.96 1,480,014
03/30/2015 11.93 12.05 11.73 11.88 1,661,655
03/27/2015 11.74 11.85 11.48 11.83 2,546,046
03/26/2015 11.84 11.96 11.73 11.77 1,996,464
03/25/2015 12.32 12.32 11.89 11.89 1,519,879
03/24/2015 12.36 12.42 12.22 12.33 1,861,745
03/23/2015 12.05 12.47 12.01 12.34 2,394,049
03/20/2015 12.14 12.17 11.9 12.05 2,855,009
03/19/2015 11.93 12.25 11.7821 12.11 2,535,867
03/18/2015 11.63 11.8 11.54 11.72 2,453,503
03/17/2015 11.74 11.75 11.57 11.69 2,658,572
03/16/2015 11.81 11.9 11.7 11.75 2,487,215
03/13/2015 11.96 11.96 11.63 11.74 4,602,206
03/12/2015 12.08 12.08 11.91 11.97 2,643,918
03/11/2015 11.95 12.07 11.85 12 3,909,640
03/10/2015 11.96 12.1 11.75 11.96 5,687,700
03/09/2015 12.2 12.27 11.995 12.07 3,626,318
03/06/2015 12.26 12.35 12.11 12.17 4,827,031
03/05/2015 12.32 12.37 11.88 12.26 4,617,811
03/04/2015 12.3 12.45 12.23 12.32 2,934,004
03/03/2015 12.21 12.53 12.21 12.35 4,696,350
03/02/2015 12.04 12.39 11.93 12.37 4,725,813
02/27/2015 12.05 12.5 11.57 12.005 15,404,590
02/26/2015 12.74 12.949 12.62 12.75 2,320,313
02/25/2015 12.67 12.79 12.58 12.775 1,321,624
02/24/2015 12.59 12.735 12.4 12.64 1,185,486
02/23/2015 12.79 12.85 12.55 12.6 2,409,215
02/20/2015 12.24 12.89 12.18 12.83 3,421,233
02/19/2015 11.7 12.34 11.65 12.29 7,763,258
02/18/2015 11.81 11.89 11.71 11.75 9,851,515
02/17/2015 11.84 11.95 11.67 11.81 7,132,545
02/13/2015 11.75 11.85 11.59 11.8 7,563,335
02/12/2015 11.68 11.95 11.65 11.76 3,458,164
02/11/2015 11.54 11.79 11.33 11.62 4,168,977
02/10/2015 11.95 12 11.58 11.61 11,526,660
02/09/2015 12.13 12.18 11.77 11.92 5,041,009
02/06/2015 12.14 12.37 11.898 12.2 2,595,034
02/05/2015 11.74 12.14 11.66 12.07 3,079,403
02/04/2015 11.9 12.07 11.7 11.72 2,271,828
02/03/2015 12 12.119 11.92 11.97 2,768,369
02/02/2015 11.92 12 11.66 11.92 2,247,693
01/30/2015 12.19 12.26 11.79 11.91 3,024,663
01/29/2015 12.37 12.455 12.17 12.235 3,817,124
01/28/2015 12.56 12.732 12.33 12.38 2,684,490
01/27/2015 12.41 12.58 12.23 12.44 1,581,673
01/26/2015 12.63 12.69 12.45 12.55 1,358,224
01/23/2015 12.75 12.83 12.64 12.66 1,202,938
01/22/2015 12.52 12.835 12.42 12.78 1,112,571
01/21/2015 12.12 12.49 12 12.48 2,254,037
01/20/2015 12.46 12.61 12 12.14 2,586,234
01/16/2015 12.31 12.45 12.06 12.35 2,483,598
01/15/2015 12.46 12.75 12.19 12.34 1,812,410
01/14/2015 12.38 12.64 12.33 12.44 5,080,651
01/13/2015 12.63 12.9 12.42 12.52 2,030,732
01/12/2015 12.7 12.8 12.46 12.6 1,773,794
01/09/2015 13.01 13.13 12.65 12.67 2,657,280
01/08/2015 12.93 13.08 12.78 12.98 2,715,693
01/07/2015 12.75 12.92 12.53 12.9 3,714,399
01/06/2015 12.87 12.92 12.51 12.66 1,909,151
01/05/2015 12.75 13.015 12.67 12.87 2,158,392
01/02/2015 12.81 12.96 12.75 12.85 1,330,397
12/31/2014 12.84 13.13 12.76 12.77 1,212,771
12/30/2014 12.9 12.99 12.805 12.86 722,864
12/29/2014 13.09 13.14 12.92 12.97 1,592,559
12/26/2014 12.93 13.19 12.75 13.14 1,162,930
12/24/2014 12.99 13.03 12.79 12.87 713,449
12/23/2014 13.01 13.19 12.76 13 2,528,738
12/22/2014 12.69 13.08 12.45 12.96 1,556,458
12/19/2014 12.43 12.81 12.2801 12.74 3,028,570
12/18/2014 12.46 12.52 12.31 12.43 1,701,217
12/17/2014 12.09 12.35 12 12.32 1,799,977
12/16/2014 11.64 12.325 11.58 12.07 3,634,439
12/15/2014 11.58 11.71 11.45 11.65 1,713,340
12/12/2014 11.56 11.62 11.38 11.51 3,676,899
12/11/2014 11.9 11.96 11.6 11.64 1,471,498
12/10/2014 12.02 12.09 11.755 11.84 2,518,803
12/09/2014 11.9 12.09 11.78 12.04 1,675,026
12/08/2014 12.04 12.24 11.98 12.02 1,441,454
12/05/2014 12.05 12.08 11.905 12.07 2,080,137
12/04/2014 12.08 12.17 11.885 12.05 2,103,221
12/03/2014 12.03 12.18 11.94 12.14 1,750,152
12/02/2014 12.04 12.2 11.98 12.03 2,257,068
12/01/2014 11.99 12.2 11.9836 12.06 2,504,879
11/28/2014 12.03 12.2 11.92 12.02 1,522,361
11/26/2014 12.03 12.24 11.97 12.05 1,717,507
11/25/2014 12.21 12.49 11.99 12.03 2,503,439
11/24/2014 12.43 12.43 12.09 12.21 2,315,558
11/21/2014 12.15 12.48 12.145 12.425 3,421,860
11/20/2014 11.65 12.11 11.65 12.07 2,530,480
11/19/2014 12.2 12.21 12 12.165 1,915,796
11/18/2014 12.64 12.74 12.02 12.2 2,192,646
11/17/2014 12.4 12.7407 12.26 12.3 2,734,140
11/14/2014 12.48 12.8 12.38 12.445 3,470,446
11/13/2014 11.97 12.53 11.97 12.46 4,669,504
11/12/2014 11.56 12.03 11.53 11.95 6,826,911
11/11/2014 11.26 11.33 11.025 11.23 7,979,407
11/10/2014 11.57 11.6 11.245 11.28 5,575,873
11/07/2014 11 11.76 11 11.54 16,963,170
11/06/2014 13.41 13.61 13.41 13.55 2,701,460
11/05/2014 13.9 13.97 13.4 13.5 1,874,032
11/04/2014 13.74 13.99 13.74 13.78 1,506,829
11/03/2014 13.72 13.897 13.63 13.8 1,304,691
10/31/2014 14 14.01 13.635 13.72 1,919,240
10/30/2014 13.75 13.83 13.62 13.82 838,194
10/29/2014 13.83 14.04 13.67 13.79 1,123,210
10/28/2014 13.65 13.87 13.62 13.855 1,313,442
10/27/2014 13.56 13.62 13.46 13.61 686,112
10/24/2014 13.6 13.75 13.395 13.62 826,416
10/23/2014 13.47 13.67 13.43 13.585 893,855
10/22/2014 13.5 13.63 13.37 13.375 1,536,180
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?