| ALLSCRIPTS-MISYS Add to My Watchlist | (NSDQ: MDRX) |
| Allscripts | 16.72 | +0.06 (+0.36%) | 821,372 |
| Historical Data for MDRX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.72 | 16.91 | 16.60 | 821,372 | 16.72 | +0.06 +0.36% |
| 02/08/10 | 16.76 | 16.82 | 16.48 | 612,125 | 16.66 | +0.01 +0.06% |
| 02/05/10 | 16.57 | 16.80 | 16.42 | 1,547,072 | 16.65 | +0.02 +0.12% |
| 02/04/10 | 16.90 | 17.05 | 16.63 | 1,348,844 | 16.63 | -0.32 -1.89% |
| 02/03/10 | 17.53 | 17.63 | 16.93 | 1,582,712 | 16.95 | -0.52 -2.98% |
| 02/02/10 | 16.97 | 17.59 | 16.84 | 1,779,170 | 17.47 | +0.62 +3.68% |
| 02/01/10 | 16.49 | 16.98 | 16.41 | 1,028,811 | 16.85 | +0.39 +2.37% |
| 01/29/10 | 17.32 | 17.32 | 16.45 | 2,211,519 | 16.46 | -0.71 -4.14% |
| 01/28/10 | 17.86 | 17.94 | 17.15 | 1,003,791 | 17.17 | -0.71 -3.97% |
| 01/27/10 | 17.95 | 18.00 | 17.51 | 997,039 | 17.88 | -0.07 -0.39% |
| 01/26/10 | 17.83 | 18.17 | 17.50 | 1,104,895 | 17.95 | +0.02 +0.11% |
| 01/25/10 | 18.35 | 18.48 | 17.82 | 1,419,002 | 17.93 | -0.31 -1.70% |
| 01/22/10 | 19.00 | 19.11 | 18.14 | 1,353,446 | 18.24 | -0.85 -4.45% |
| 01/21/10 | 19.78 | 19.80 | 19.03 | 1,645,150 | 19.09 | -0.62 -3.15% |
| 01/20/10 | 19.74 | 19.89 | 19.46 | 1,298,505 | 19.71 | -0.12 -0.61% |
| 01/19/10 | 19.10 | 19.83 | 19.10 | 1,487,906 | 19.83 | +0.71 +3.71% |
| 01/18/10 | 19.12 | 19.12 | 19.12 | 0 | 19.12 | 0.00 0.00% |
| 01/15/10 | 19.30 | 19.43 | 19.08 | 1,291,711 | 19.12 | -0.18 -0.93% |
| 01/14/10 | 20.01 | 20.01 | 19.18 | 2,122,504 | 19.30 | -0.65 -3.26% |
| 01/13/10 | 19.74 | 20.05 | 19.45 | 1,076,869 | 19.95 | +0.39 +1.99% |
| 01/12/10 | 19.33 | 19.75 | 19.16 | 2,734,270 | 19.56 | +0.58 +3.06% |
| 01/11/10 | 20.29 | 20.32 | 18.47 | 3,867,771 | 18.98 | -0.81 -4.09% |
| 01/08/10 | 19.67 | 19.84 | 19.46 | 890,878 | 19.79 | +0.12 +0.61% |
| 01/07/10 | 19.58 | 19.82 | 19.49 | 1,607,929 | 19.67 | -0.01 -0.05% |
| 01/06/10 | 19.98 | 20.02 | 19.67 | 1,389,162 | 19.68 | -0.25 -1.25% |
| 01/05/10 | 20.45 | 20.49 | 19.54 | 2,157,863 | 19.93 | -0.45 -2.21% |
| 01/04/10 | 20.48 | 20.68 | 20.31 | 849,895 | 20.38 | +0.15 +0.74% |
| 01/01/10 | 20.23 | 20.23 | 20.23 | 0 | 20.23 | 0.00 0.00% |
| 12/31/09 | 20.27 | 20.65 | 20.23 | 447,631 | 20.23 | -0.13 -0.64% |
| 12/30/09 | 20.40 | 20.49 | 20.24 | 370,916 | 20.36 | -0.07 -0.34% |
| 12/29/09 | 20.52 | 20.56 | 20.32 | 363,107 | 20.43 | -0.15 -0.73% |
| 12/28/09 | 20.50 | 20.73 | 20.41 | 472,802 | 20.58 | +0.17 +0.83% |
| 12/25/09 | 20.37 | 20.50 | 20.26 | 277,576 | 20.41 | 0.00 0.00% |
| 12/24/09 | 20.37 | 20.50 | 20.26 | 277,576 | 20.41 | +0.08 +0.39% |
| 12/23/09 | 20.15 | 20.43 | 20.11 | 1,340,543 | 20.33 | +0.34 +1.70% |
| 12/22/09 | 19.74 | 20.01 | 19.43 | 901,008 | 19.99 | +0.40 +2.04% |
| 12/21/09 | 19.32 | 19.67 | 19.24 | 843,202 | 19.59 | +0.46 +2.40% |
| 12/18/09 | 18.96 | 19.29 | 18.70 | 1,268,952 | 19.13 | +0.43 +2.30% |
| 12/17/09 | 19.19 | 19.21 | 18.58 | 945,188 | 18.70 | -0.52 -2.71% |
| 12/16/09 | 18.97 | 19.25 | 18.91 | 925,716 | 19.22 | +0.24 +1.26% |
| 12/15/09 | 18.38 | 18.98 | 18.38 | 1,624,174 | 18.98 | +0.60 +3.26% |
| 12/14/09 | 18.40 | 18.82 | 18.31 | 1,763,941 | 18.38 | -0.38 -2.03% |
| 12/11/09 | 18.89 | 19.00 | 18.38 | 1,407,588 | 18.76 | -0.17 -0.90% |
| 12/10/09 | 19.64 | 19.80 | 18.82 | 1,805,189 | 18.93 | -0.70 -3.57% |
| 12/09/09 | 19.68 | 19.69 | 19.24 | 443,362 | 19.63 | +0.05 +0.26% |
| 12/08/09 | 19.62 | 19.68 | 19.25 | 399,628 | 19.58 | -0.17 -0.86% |
| 12/07/09 | 20.00 | 20.09 | 19.65 | 580,276 | 19.75 | -0.45 -2.23% |
| 12/04/09 | 20.54 | 20.60 | 19.90 | 796,258 | 20.20 | -0.18 -0.88% |
| 12/03/09 | 20.46 | 20.62 | 20.22 | 679,024 | 20.38 | -0.02 -0.10% |
| 12/02/09 | 19.27 | 20.53 | 19.14 | 1,063,327 | 20.40 | +0.87 +4.45% |
| \/ Download Data To Spreadsheet | ||||||
