ALLSCRIPTS HEALTHCARE SOLUTNS Historical Stock Price

Below is the stock price history for Allscripts Healthcare Solutns MDRX. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Allscripts Healthcare Solutns stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Allscripts Healthcare Solutns Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	11.00	11.32	10.97	11.21	392,795
2012-05-21	10.78	11.10	10.72	10.97	373,792
2012-05-18	10.74	11.06	10.71	10.805	598,978
2012-05-17	10.915	11.06	10.69	10.76	377,205
2012-05-16	10.99	11.12	10.82	10.95	557,871
2012-05-15	11.00	11.19	10.915	10.94	424,207
2012-05-14	10.965	11.23	10.91	11.035	603,337
2012-05-11	10.89	11.255	10.89	11.09	910,729
2012-05-10	10.92	11.10	10.71	10.98	860,004
2012-05-09	10.65	11.00	10.54	10.855	671,616
2012-05-08	10.59	10.76	10.56	10.75	826,023
2012-05-07	10.55	10.80	10.51	10.70	850,145
2012-05-04	10.44	10.77	10.29	10.57	1,607,832
2012-05-03	10.749	10.78	10.30	10.61	1,080,764
2012-05-02	10.78	10.95	10.52	10.70	1,018,262
2012-05-01	11.07	11.65	10.36	10.93	2,922,642
2012-04-30	10.32	11.10	10.17	11.09	2,287,280
2012-04-27	9.51	10.50	8.99	10.29	7,178,677
2012-04-26	15.91	16.08	15.84	16.015	215,441
2012-04-25	15.94	16.06	15.90	15.92	227,758
2012-04-24	15.97	16.16	15.71	15.785	288,103
2012-04-23	16.14	16.14	15.82	15.985	253,013
2012-04-20	16.32	16.63	16.31	16.335	149,791
2012-04-19	16.33	16.555	16.15	16.27	213,750
2012-04-18	16.41	16.50	16.27	16.315	325,052
2012-04-17	16.115	16.66	16.07	16.55	339,274
2012-04-16	16.30	16.30	15.91	16.005	245,635
2012-04-13	16.27	16.41	16.14	16.285	377,513
2012-04-12	16.07	16.305	15.97	16.29	390,592
2012-04-11	15.80	16.10	15.80	15.99	710,977

» More Allscripts Healthcare Solutns Stock Price History