MDRX

Allscripts Healthcare Solutions, Inc. Historical Stock Prices

$12.66
*  
0.12
0.94%
Get MDRX Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading MDRX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.75  12.83  12.64  12.66 1,202,938
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
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
07/18/2014 16.54 16.91 16.44 16.81 2,600,711
07/17/2014 16.37 16.68 16.36 16.56 2,145,012
07/16/2014 15.87 16.495 15.795 16.44 3,447,226
07/15/2014 15.89 15.94 15.65 15.81 1,244,346
07/14/2014 15.88 15.91 15.685 15.85 925,797
07/11/2014 16.1 16.38 15.625 15.75 1,006,993
07/10/2014 15.94 16.28 15.41 16.17 3,037,095
07/09/2014 15.6 15.72 15.39 15.45 1,643,322
07/08/2014 15.94 16.06 15.49 15.51 1,757,319
07/07/2014 16.26 16.37 15.9 16 942,489
07/03/2014 16.31 16.386 16.17 16.35 465,940
07/02/2014 16.2 16.36 16.16 16.27 1,456,353
07/01/2014 16.11 16.37 16.11 16.22 1,858,386
06/30/2014 16.12 16.14 15.92 16.05 1,385,960
06/27/2014 15.72 16.1 15.39 16.09 3,047,773
06/26/2014 15.57 15.57 15.402 15.45 550,071
06/25/2014 15.58 15.63 15.445 15.55 1,174,520
06/24/2014 15.62 15.84 15.55 15.59 1,306,651
06/23/2014 15.47 15.75 15.35 15.66 1,484,830
06/20/2014 15.28 15.525 15.17 15.49 1,853,955
06/19/2014 15.2 15.255 15.12 15.19 807,468
06/18/2014 15.2 15.23 15.02 15.16 837,542
06/17/2014 14.83 15.28 14.7 15.15 2,463,034
06/16/2014 14.71 14.78 14.4 14.75 1,471,294
06/13/2014 14.73 14.8 14.42 14.44 2,550,812
06/12/2014 15 15.02 14.67 14.68 2,907,916
06/11/2014 15.15 15.28 14.95 15.05 960,170
06/10/2014 15.31 15.44 15.165 15.25 1,238,241
06/09/2014 15.22 15.57 15.16 15.38 1,816,193
06/06/2014 15 15.3 14.9803 15.25 1,971,116
06/05/2014 14.84 15.05 14.75 14.9 792,293
06/04/2014 14.89 14.9 14.74 14.83 971,059
06/03/2014 14.74 15.1 14.733 14.92 1,713,984
06/02/2014 14.72 14.87 14.44 14.82 1,797,821
05/30/2014 14.97 15.03 14.65 14.74 1,019,838
05/29/2014 14.83 15.01 14.77 14.97 900,471
05/28/2014 14.84 15.1 14.8 14.83 1,453,181
05/27/2014 15.16 15.25 14.68 14.86 2,323,361
05/23/2014 14.84 14.86 14.71 14.82 1,069,044
05/22/2014 14.69 14.87 14.63 14.78 1,550,334
05/21/2014 14.64 14.81 14.55 14.66 1,455,246
05/20/2014 15.02 15.09 14.46 14.54 2,402,474
05/19/2014 15.01 15.25 14.98 15.08 1,510,151
05/16/2014 15.08 15.11 14.8038 15.09 823,242
05/15/2014 14.99 15.11 14.65 15.1 1,327,874
05/14/2014 15.24 15.33 14.94 15.02 1,362,659
05/13/2014 15.57 15.64 15.26 15.3 1,432,146
05/12/2014 15.02 15.74 14.89 15.69 1,663,353
05/09/2014 15.36 15.54 14.61 14.98 3,163,929
05/08/2014 15.03 15.3025 14.82 14.99 1,782,097
05/07/2014 15.17 15.21 14.8 15.11 1,754,184
05/06/2014 15.28 15.46 15.03 15.06 2,028,105
05/05/2014 15.29 15.69 15.29 15.38 1,330,024
05/02/2014 15.5 15.64 15.385 15.41 1,792,956
05/01/2014 15.3 15.76 15.27 15.45 2,109,015
04/30/2014 15.18 15.28 15.05 15.22 2,011,399
04/29/2014 15.4 15.49 15.14 15.17 1,832,273
04/28/2014 15.69 15.7 15.18 15.33 1,495,276
04/25/2014 15.63 15.63 15.19 15.6 2,729,958
04/24/2014 16.21 16.28 15.69 15.74 2,213,659
04/23/2014 16.09 16.19 15.93 16.06 2,274,860
04/22/2014 16.46 16.56 15.84 16.02 4,042,303
04/21/2014 16.57 16.63 16.36 16.48 944,699
04/17/2014 16.86 17.02 16.6 16.61 947,743
04/16/2014 17.34 17.34 16.63 16.93 2,025,799
04/15/2014 16.57 17.2 16.29 17.15 2,491,461
04/14/2014 15.95 16.77 15.78 16.57 2,978,631
04/11/2014 16 16.28 15.71 15.78 2,044,886
04/10/2014 17.02 17.02 16.12 16.14 3,147,988
04/09/2014 17.02 17.18 16.85 17.07 1,286,620
04/08/2014 16.9 17.05 16.61 17.01 951,360
04/07/2014 17.05 17.24 16.75 16.91 1,222,479
04/04/2014 17.73 17.83 16.945 17.11 1,267,700
04/03/2014 18.02 18.16 17.48 17.6 1,383,457
04/02/2014 18.36 18.4 17.88 18.01 1,306,888
04/01/2014 18.08 18.3899 18.025 18.29 1,206,034
03/31/2014 18.15 18.29 17.86 18.03 1,437,641
03/28/2014 18.21 18.415 17.96 18 707,496
03/27/2014 18.16 18.24 17.88 18.16 852,523
03/26/2014 18.69 18.72 18.155 18.19 1,225,004
03/25/2014 18.75 18.96 18.365 18.63 1,011,247
03/24/2014 19.15 19.16 18.61 18.625 1,642,614
03/21/2014 19.46 19.49 18.955 19.05 2,491,566
03/20/2014 19.3 19.46 19.11 19.39 818,423
03/19/2014 19.45 19.68 19.19 19.43 2,410,348
03/18/2014 19.11 19.5 19.02 19.42 1,281,956
03/17/2014 19.11 19.38 19.025 19.12 1,219,547
03/14/2014 19.07 19.37 18.91 19.07 2,213,461
03/13/2014 18.75 18.85 18.42 18.76 2,408,379
03/12/2014 18.25 18.74 18.19 18.73 1,528,755
03/11/2014 18.51 18.75 18.3 18.4 1,656,971
03/10/2014 18.47 18.63 18.2821 18.31 1,655,898
03/07/2014 18.52 18.58 18.215 18.47 1,049,067
03/06/2014 18.52 18.68 18.34 18.4 738,202
03/05/2014 18.82 18.86 18.47 18.49 940,434
03/04/2014 18.5 18.95 18.47 18.87 1,361,699
03/03/2014 18.39 18.48 18.12 18.33 1,889,280
02/28/2014 18.47 18.72 18.39 18.57 1,663,457
02/27/2014 18.43 18.56 18.28 18.55 1,803,348
02/26/2014 18.01 18.77 18.01 18.53 1,527,093
02/25/2014 18.35 18.58 18.28 18.51 2,491,373
02/24/2014 18.35 18.615 18.26 18.47 1,806,808
02/21/2014 17.99 18.8699 17.99 18.34 8,608,043
02/20/2014 17.02 17.28 16.81 17.22 2,340,024
02/19/2014 16.86 17.24 16.68 16.95 2,363,561
02/18/2014 16.68 16.98 16.61 16.93 1,195,550
02/14/2014 16.82 16.82 16.61 16.69 1,173,302
02/13/2014 16.46 16.68 16.3649 16.68 934,657
02/12/2014 16.63 16.63 16.519 16.57 956,478
02/11/2014 16.75 16.935 16.56 16.68 2,016,433
02/10/2014 16.16 16.24 15.94 16.22 699,090
02/07/2014 16 16.22 15.77 16.22 891,330
02/06/2014 15.85 16.04 15.735 15.88 795,712
02/05/2014 15.71 15.93 15.51 15.84 1,062,700
02/04/2014 15.76 15.93 15.61 15.74 1,243,626
02/03/2014 16.56 16.62 15.59 15.64 2,907,357
01/31/2014 16.42 16.675 16.29 16.56 2,255,309
01/30/2014 16.67 16.82 16.4 16.67 1,067,012
01/29/2014 16.79 16.93 16.42 16.43 1,482,610
01/28/2014 16.74 17 16.73 16.93 1,208,273
01/27/2014 16.95 16.95 16.47 16.78 1,270,870
01/24/2014 17.38 17.47 16.82 16.85 2,309,020
01/23/2014 17.25 17.5799 16.91 17.42 2,055,338
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?