ECLP: Historical Prices for Eclipsys Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.68	19.68	19.29	19.37	218,300	19.37
24-Nov-09	19.84	19.94	19.32	19.56	386,900	19.56
23-Nov-09	19.79	20.48	19.66	19.84	666,600	19.84
20-Nov-09	19.02	19.27	18.81	19.10	314,800	19.10
19-Nov-09	19.06	19.42	18.82	19.17	611,200	19.17
18-Nov-09	20.11	20.27	19.52	19.72	255,800	19.72
17-Nov-09	20.13	20.21	19.72	20.16	332,000	20.16
16-Nov-09	19.65	20.35	19.44	20.13	454,900	20.13
13-Nov-09	19.77	19.90	19.46	19.48	833,600	19.48
12-Nov-09	20.02	20.16	19.59	19.66	312,800	19.66
11-Nov-09	20.10	20.20	19.88	20.01	371,600	20.01
10-Nov-09	20.24	20.25	19.84	19.91	381,400	19.91
9-Nov-09	20.13	20.68	19.91	20.38	384,300	20.38
6-Nov-09	19.38	20.17	19.38	20.03	898,800	20.03
5-Nov-09	18.96	19.87	18.80	19.56	467,200	19.56
4-Nov-09	18.95	19.23	18.77	18.78	385,100	18.78
3-Nov-09	18.71	19.07	18.62	18.90	549,400	18.90
2-Nov-09	18.79	18.88	18.28	18.76	716,500	18.76
30-Oct-09	19.19	19.19	18.41	18.75	500,700	18.75
29-Oct-09	18.94	19.49	18.88	19.24	397,200	19.24
28-Oct-09	19.93	19.99	18.78	18.79	476,700	18.79
27-Oct-09	20.39	20.42	19.81	19.92	573,200	19.92
26-Oct-09	20.25	20.83	20.13	20.36	613,800	20.36
23-Oct-09	20.69	20.75	20.08	20.30	410,100	20.30
22-Oct-09	20.40	20.73	19.84	20.70	521,600	20.70
21-Oct-09	20.74	21.14	20.27	20.27	517,500	20.27
20-Oct-09	21.02	21.15	20.51	20.72	482,100	20.72
19-Oct-09	20.96	21.08	20.58	21.06	345,500	21.06
16-Oct-09	21.00	21.15	20.56	20.85	450,400	20.85
15-Oct-09	20.98	21.14	20.83	21.05	853,500	21.05
14-Oct-09	20.90	21.12	20.63	21.03	682,500	21.03
13-Oct-09	20.67	20.89	20.34	20.73	276,600	20.73
12-Oct-09	20.55	20.96	20.43	20.63	374,300	20.63
9-Oct-09	20.36	20.60	20.29	20.58	565,300	20.58
8-Oct-09	20.36	20.55	20.21	20.34	504,800	20.34
7-Oct-09	19.91	20.28	19.77	20.26	1,046,400	20.26
6-Oct-09	19.43	20.05	19.32	19.91	1,192,700	19.91
5-Oct-09	19.33	19.50	19.03	19.32	498,800	19.32
2-Oct-09	18.85	19.35	18.82	19.21	478,200	19.21
1-Oct-09	19.28	19.98	18.80	19.08	427,000	19.08
30-Sep-09	19.57	19.57	18.75	19.30	408,000	19.30
29-Sep-09	19.85	20.00	19.42	19.42	297,100	19.42
28-Sep-09	19.64	20.06	19.64	19.78	273,600	19.78
25-Sep-09	19.63	19.82	19.34	19.56	260,500	19.56
24-Sep-09	20.00	20.10	19.61	19.73	238,600	19.73
23-Sep-09	20.80	20.80	20.00	20.00	854,100	20.00
22-Sep-09	19.95	20.26	19.59	20.12	1,188,800	20.12
21-Sep-09	19.24	19.99	19.24	19.90	861,300	19.90
18-Sep-09	19.37	19.61	19.19	19.43	515,700	19.43
17-Sep-09	19.30	19.48	19.14	19.34	281,700	19.34
16-Sep-09	19.24	19.45	19.05	19.33	293,100	19.33
15-Sep-09	19.14	19.33	19.06	19.24	622,000	19.24
14-Sep-09	18.58	19.50	18.38	19.07	1,084,900	19.07
11-Sep-09	18.43	18.76	18.25	18.62	340,100	18.62
10-Sep-09	17.77	18.43	17.77	18.41	692,700	18.41
9-Sep-09	17.01	17.78	16.71	17.72	350,400	17.72
8-Sep-09	17.06	17.13	16.93	17.07	261,800	17.07
4-Sep-09	16.83	17.02	16.55	17.02	389,700	17.02
3-Sep-09	16.89	16.91	16.54	16.91	248,800	16.91
2-Sep-09	16.68	16.96	16.52	16.86	310,400	16.86
1-Sep-09	16.63	17.13	16.50	16.66	635,000	16.66
31-Aug-09	16.96	17.07	16.55	16.77	407,100	16.77
28-Aug-09	17.41	17.41	16.92	17.02	509,500	17.02
27-Aug-09	17.50	17.50	17.05	17.25	371,900	17.25
26-Aug-09	17.71	17.73	17.42	17.42	316,100	17.42
25-Aug-09	17.75	17.84	17.52	17.71	254,400	17.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions