EMDEON Historical Stock Price

Below is the stock price history for Emdeon EM. Data is recorded each day for the historical open, high, low, close and volume. The Emdeon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emdeon Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-01 18.98 18.98 18.965 18.97 1,064,590
2011-10-31 18.975 18.98 18.97 18.975 33,354
2011-10-28 18.985 18.985 18.97 18.975 216,298
2011-10-27 18.98 18.99 18.97 18.98 106,167
2011-10-26 18.97 18.975 18.97 18.97 450,916
2011-10-25 18.97 18.98 18.96 18.965 47,316
2011-10-24 18.98 18.985 18.97 18.975 52,111
2011-10-21 18.98 18.98 18.96 18.97 58,072
2011-10-20 18.97 18.97 18.96 18.96 8,438
2011-10-19 18.965 18.98 18.96 18.96 27,721
2011-10-18 18.97 18.97 18.96 18.965 19,939
2011-10-17 18.96 18.97 18.95 18.96 17,708
2011-10-14 18.97 18.97 18.95 18.97 115,356
2011-10-13 18.94 18.96 18.94 18.95 15,312
2011-10-12 18.95 18.97 18.945 18.955 136,767
2011-10-11 18.935 18.97 18.92 18.94 93,834
2011-10-10 18.93 18.93 18.92 18.93 13,200
2011-10-07 18.89 18.93 18.87 18.90 72,922
2011-10-06 18.84 18.90 18.83 18.88 74,967
2011-10-05 18.75 18.85 18.75 18.84 126,990
2011-10-04 18.83 18.83 18.66 18.71 137,911
2011-10-03 18.79 18.86 18.74 18.82 70,082
2011-09-30 18.80 18.84 18.80 18.80 49,219
2011-09-29 18.81 18.83 18.78 18.80 16,696
2011-09-28 18.81 18.855 18.78 18.79 51,482
2011-09-27 18.79 18.85 18.78 18.80 28,883
2011-09-26 18.79 18.84 18.71 18.79 44,440
2011-09-23 18.75 18.84 18.72 18.77 34,346
2011-09-22 18.78 18.79 18.66 18.72 83,365
2011-09-21 18.79 18.85 18.76 18.845 44,868

» More Emdeon Stock Price History

To see other companies like Emdeon (EM), view our stock market today for news, and other data.