| WEBMD HEALTH Add to My Watchlist | (NSDQ: WBMD) |
| WebMD Health | 38.75 | -0.22 (-0.56%) | 53,491 |
| Historical Data for WBMD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 39.09 | 39.36 | 38.61 | 53,491 | 38.75 | -0.22 -0.56% |
| 02/08/10 | 38.68 | 39.24 | 38.54 | 77,316 | 38.97 | -0.01 -0.03% |
| 02/05/10 | 38.70 | 39.00 | 38.69 | 131,440 | 38.98 | +0.27 +0.70% |
| 02/04/10 | 39.00 | 39.11 | 38.63 | 108,994 | 38.71 | -0.55 -1.40% |
| 02/03/10 | 39.51 | 39.94 | 38.97 | 117,488 | 39.26 | -0.09 -0.23% |
| 02/02/10 | 39.52 | 39.72 | 39.07 | 185,950 | 39.35 | -0.15 -0.38% |
| 02/01/10 | 38.93 | 39.56 | 38.81 | 262,754 | 39.50 | +0.52 +1.33% |
| 01/29/10 | 39.39 | 39.39 | 38.78 | 212,302 | 38.98 | -0.15 -0.38% |
| 01/28/10 | 39.47 | 39.47 | 38.75 | 229,286 | 39.13 | -0.11 -0.28% |
| 01/27/10 | 39.05 | 39.44 | 38.80 | 146,897 | 39.24 | +0.31 +0.80% |
| 01/26/10 | 38.56 | 39.27 | 37.83 | 241,056 | 38.93 | +0.22 +0.57% |
| 01/25/10 | 39.06 | 40.00 | 38.71 | 322,207 | 38.71 | -0.30 -0.77% |
| 01/22/10 | 39.75 | 39.79 | 39.00 | 204,949 | 39.01 | -0.55 -1.40% |
| 01/21/10 | 39.69 | 39.75 | 39.19 | 273,721 | 39.56 | -0.19 -0.47% |
| 01/20/10 | 40.27 | 40.27 | 39.65 | 295,286 | 39.75 | -0.45 -1.12% |
| 01/19/10 | 39.31 | 40.38 | 38.93 | 690,445 | 40.20 | +0.61 +1.54% |
| 01/18/10 | 39.59 | 39.59 | 39.59 | 0 | 39.59 | 0.00 0.00% |
| 01/15/10 | 39.85 | 39.85 | 39.24 | 548,784 | 39.59 | -0.25 -0.63% |
| 01/14/10 | 39.55 | 39.94 | 39.29 | 268,126 | 39.84 | 0.00 0.00% |
| 01/13/10 | 39.36 | 39.84 | 39.06 | 379,685 | 39.84 | +0.34 +0.86% |
| 01/12/10 | 39.25 | 39.51 | 38.88 | 508,980 | 39.50 | -0.01 -0.03% |
| 01/11/10 | 38.92 | 39.54 | 38.61 | 812,551 | 39.51 | +0.71 +1.83% |
| 01/08/10 | 38.16 | 38.82 | 38.16 | 443,879 | 38.80 | +0.40 +1.04% |
| 01/07/10 | 37.94 | 38.42 | 37.64 | 235,627 | 38.40 | +0.59 +1.56% |
| 01/06/10 | 38.30 | 38.35 | 37.72 | 428,162 | 37.81 | -0.64 -1.66% |
| 01/05/10 | 38.20 | 38.65 | 38.19 | 296,242 | 38.45 | -0.03 -0.08% |
| 01/04/10 | 38.54 | 38.95 | 38.12 | 310,821 | 38.48 | -0.01 -0.03% |
| 01/01/10 | 38.49 | 38.49 | 38.49 | 0 | 38.49 | 0.00 0.00% |
| 12/31/09 | 38.40 | 38.79 | 38.13 | 196,522 | 38.49 | -0.17 -0.44% |
| 12/30/09 | 38.46 | 38.70 | 38.19 | 158,604 | 38.66 | +0.13 +0.34% |
| 12/29/09 | 38.22 | 38.60 | 38.22 | 167,670 | 38.53 | -0.07 -0.18% |
| 12/28/09 | 38.89 | 38.97 | 38.43 | 120,461 | 38.60 | +0.15 +0.39% |
| 12/25/09 | 38.50 | 38.76 | 38.27 | 43,402 | 38.45 | 0.00 0.00% |
| 12/24/09 | 38.50 | 38.76 | 38.27 | 43,402 | 38.45 | -0.05 -0.13% |
| 12/23/09 | 38.50 | 38.76 | 37.97 | 154,275 | 38.50 | +0.05 +0.13% |
| 12/22/09 | 38.10 | 38.48 | 37.85 | 448,709 | 38.45 | +0.35 +0.92% |
| 12/21/09 | 38.89 | 38.89 | 37.98 | 443,836 | 38.10 | -0.86 -2.21% |
| 12/18/09 | 37.48 | 38.96 | 37.48 | 1,013,236 | 38.96 | +1.46 +3.89% |
| 12/17/09 | 36.98 | 37.55 | 36.85 | 1,460,850 | 37.50 | +0.60 +1.63% |
| 12/16/09 | 37.00 | 37.06 | 36.76 | 161,085 | 36.90 | -0.25 -0.67% |
| 12/15/09 | 36.84 | 37.24 | 36.60 | 142,257 | 37.15 | +0.05 +0.13% |
| 12/14/09 | 37.19 | 37.30 | 36.90 | 143,521 | 37.10 | -0.13 -0.35% |
| 12/11/09 | 36.67 | 37.46 | 36.66 | 265,115 | 37.23 | +0.51 +1.39% |
| 12/10/09 | 36.58 | 36.73 | 36.55 | 130,981 | 36.72 | +0.13 +0.36% |
| 12/09/09 | 36.43 | 36.66 | 36.43 | 635,612 | 36.59 | +0.10 +0.27% |
| 12/08/09 | 36.50 | 36.50 | 36.30 | 429,738 | 36.49 | +0.14 +0.39% |
| 12/07/09 | 36.36 | 36.56 | 36.33 | 200,688 | 36.35 | -0.01 -0.03% |
| 12/04/09 | 36.30 | 36.37 | 36.28 | 149,252 | 36.36 | +0.07 +0.19% |
| 12/03/09 | 36.32 | 36.40 | 36.28 | 384,391 | 36.29 | -0.04 -0.11% |
| 12/02/09 | 36.45 | 36.58 | 36.24 | 327,445 | 36.33 | -0.12 -0.33% |
| \/ Download Data To Spreadsheet | ||||||
