| ECLIPSYS Add to My Watchlist | (NSDQ: ECLP) |
| Eclipsys Corp | 16.69 | +0.07 (+0.42%) | 128,377 |
| Historical Data for ECLP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.59 | 16.79 | 16.38 | 327,529 | 16.62 | +0.20 +1.22% |
| 02/08/10 | 16.14 | 16.54 | 16.07 | 834,613 | 16.42 | +0.22 +1.36% |
| 02/05/10 | 15.92 | 16.28 | 15.72 | 804,319 | 16.20 | +0.33 +2.08% |
| 02/04/10 | 16.12 | 16.43 | 15.85 | 569,840 | 15.87 | -0.37 -2.28% |
| 02/03/10 | 16.27 | 16.80 | 16.07 | 424,250 | 16.24 | -0.53 -3.16% |
| 02/02/10 | 16.36 | 16.86 | 16.17 | 750,909 | 16.77 | +0.47 +2.88% |
| 02/01/10 | 16.68 | 16.80 | 16.22 | 541,667 | 16.30 | -0.38 -2.28% |
| 01/29/10 | 16.92 | 17.09 | 16.47 | 855,344 | 16.68 | -0.20 -1.18% |
| 01/28/10 | 17.29 | 17.36 | 16.76 | 374,606 | 16.88 | -0.40 -2.31% |
| 01/27/10 | 17.25 | 17.50 | 17.05 | 315,410 | 17.28 | 0.00 0.00% |
| 01/26/10 | 17.37 | 17.61 | 17.25 | 709,502 | 17.28 | -0.18 -1.03% |
| 01/25/10 | 17.92 | 17.92 | 17.18 | 724,660 | 17.46 | -0.33 -1.85% |
| 01/22/10 | 17.79 | 18.11 | 17.72 | 487,626 | 17.79 | 0.00 0.00% |
| 01/21/10 | 18.55 | 18.65 | 17.77 | 526,056 | 17.79 | -0.69 -3.73% |
| 01/20/10 | 18.95 | 19.02 | 18.32 | 496,028 | 18.48 | -0.52 -2.74% |
| 01/19/10 | 19.17 | 19.41 | 18.90 | 416,273 | 19.00 | -0.06 -0.31% |
| 01/18/10 | 19.06 | 19.06 | 19.06 | 0 | 19.06 | 0.00 0.00% |
| 01/15/10 | 19.40 | 19.40 | 18.52 | 699,501 | 19.06 | -0.26 -1.35% |
| 01/14/10 | 19.31 | 19.54 | 19.19 | 333,313 | 19.32 | -0.01 -0.05% |
| 01/13/10 | 19.33 | 19.60 | 18.90 | 486,133 | 19.33 | +0.03 +0.16% |
| 01/12/10 | 19.60 | 20.02 | 19.19 | 416,334 | 19.30 | -0.46 -2.33% |
| 01/11/10 | 19.74 | 19.81 | 19.45 | 391,258 | 19.76 | +0.03 +0.15% |
| 01/08/10 | 19.73 | 19.82 | 19.58 | 201,369 | 19.73 | +0.01 +0.05% |
| 01/07/10 | 19.74 | 19.83 | 19.24 | 270,251 | 19.72 | +0.03 +0.15% |
| 01/06/10 | 19.41 | 20.03 | 19.34 | 889,826 | 19.69 | +0.21 +1.08% |
| 01/05/10 | 18.74 | 19.53 | 18.61 | 1,136,009 | 19.48 | +0.74 +3.95% |
| 01/04/10 | 18.64 | 18.88 | 18.63 | 1,307,054 | 18.74 | +0.22 +1.19% |
| 01/01/10 | 18.52 | 18.52 | 18.52 | 0 | 18.52 | 0.00 0.00% |
| 12/31/09 | 18.50 | 18.84 | 18.50 | 487,488 | 18.52 | +0.03 +0.16% |
| 12/30/09 | 18.62 | 18.83 | 18.45 | 422,747 | 18.49 | -0.20 -1.07% |
| 12/29/09 | 18.81 | 18.92 | 18.66 | 378,449 | 18.69 | -0.12 -0.64% |
| 12/28/09 | 18.80 | 18.94 | 18.65 | 276,311 | 18.81 | +0.01 +0.05% |
| 12/25/09 | 18.92 | 19.02 | 18.78 | 114,274 | 18.80 | 0.00 0.00% |
| 12/24/09 | 18.92 | 19.02 | 18.78 | 114,274 | 18.80 | -0.13 -0.69% |
| 12/23/09 | 18.95 | 19.20 | 18.85 | 379,117 | 18.93 | -0.02 -0.11% |
| 12/22/09 | 18.77 | 19.03 | 18.71 | 309,128 | 18.95 | +0.15 +0.80% |
| 12/21/09 | 18.73 | 19.02 | 18.62 | 367,956 | 18.80 | +0.12 +0.64% |
| 12/18/09 | 18.72 | 18.72 | 18.22 | 1,065,241 | 18.68 | +0.11 +0.59% |
| 12/17/09 | 19.11 | 19.20 | 18.42 | 428,256 | 18.57 | -0.69 -3.58% |
| 12/16/09 | 19.68 | 19.83 | 19.16 | 479,035 | 19.26 | -0.25 -1.28% |
| 12/15/09 | 19.25 | 19.91 | 19.13 | 414,636 | 19.51 | +0.15 +0.77% |
| 12/14/09 | 18.93 | 19.40 | 18.65 | 523,922 | 19.36 | +0.60 +3.20% |
| 12/11/09 | 18.96 | 19.03 | 18.59 | 400,799 | 18.76 | -0.22 -1.16% |
| 12/10/09 | 19.26 | 19.56 | 18.84 | 329,731 | 18.98 | -0.25 -1.30% |
| 12/09/09 | 19.50 | 19.50 | 19.01 | 375,430 | 19.23 | -0.27 -1.38% |
| 12/08/09 | 19.51 | 19.77 | 19.15 | 296,697 | 19.50 | -0.13 -0.66% |
| 12/07/09 | 19.63 | 19.87 | 19.45 | 282,842 | 19.63 | -0.01 -0.05% |
| 12/04/09 | 19.46 | 19.98 | 19.25 | 338,140 | 19.64 | +0.46 +2.40% |
| 12/03/09 | 19.69 | 19.81 | 19.14 | 353,301 | 19.18 | -0.40 -2.04% |
| 12/02/09 | 18.21 | 19.59 | 18.03 | 1,026,578 | 19.58 | +1.33 +7.29% |
| \/ Download Data To Spreadsheet | ||||||
