Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 1:19PM ET - U.S. Markets close in 2 hours and 41 minutes. Dow  0.51% Nasdaq  0.37%

Emdeon Inc. (EM)

At 1:03PM ET: 15.4505   0.0505 (0.33%)

MORE ON EM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 15.32 15.41 15.14 15.40 127,400 15.40 8-Dec-09 15.47 15.48 15.17 15.34 116,900 15.34 7-Dec-09 15.32 15.59 15.25 15.47 194,600 15.47 4-Dec-09 15.19 15.48 15.19 15.38 159,300 15.38 3-Dec-09 15.19 15.37 15.14 15.18 122,400 15.18 2-Dec-09 15.14 15.38 15.05 15.20 95,100 15.20 1-Dec-09 15.20 15.30 14.96 15.20 213,900 15.20 30-Nov-09 15.00 15.11 15.00 15.09 117,400 15.09 27-Nov-09 15.25 15.27 15.03 15.03 54,900 15.03 25-Nov-09 15.46 15.50 15.25 15.34 207,600 15.34 24-Nov-09 15.36 15.55 15.25 15.44 191,700 15.44 23-Nov-09 15.37 15.60 15.32 15.44 94,100 15.44 20-Nov-09 15.09 15.54 15.00 15.46 406,000 15.46 19-Nov-09 15.16 15.35 15.07 15.19 112,400 15.19 18-Nov-09 15.41 15.41 15.18 15.27 480,300 15.27 17-Nov-09 15.45 15.54 15.29 15.42 245,900 15.42 16-Nov-09 15.75 15.92 15.38 15.45 539,600 15.45 13-Nov-09 15.18 15.47 15.00 15.39 440,300 15.39 12-Nov-09 15.52 15.55 15.12 15.13 1,331,300 15.13 11-Nov-09 15.13 15.79 14.90 15.46 1,091,900 15.46 10-Nov-09 15.77 16.25 15.69 16.20 263,200 16.20 9-Nov-09 15.32 16.24 15.30 15.78 341,000 15.78 6-Nov-09 15.13 15.40 15.00 15.32 63,700 15.32 5-Nov-09 14.76 15.19 14.75 15.15 319,600 15.15 4-Nov-09 14.89 14.90 14.70 14.77 206,000 14.77 3-Nov-09 14.83 14.98 14.65 14.81 264,300 14.81 2-Nov-09 14.86 14.98 14.76 14.98 269,500 14.98 30-Oct-09 15.11 15.19 14.90 14.98 332,000 14.98 29-Oct-09 15.17 15.26 14.82 15.21 564,500 15.21 28-Oct-09 15.15 15.32 15.13 15.20 328,200 15.20 27-Oct-09 15.15 15.42 15.02 15.25 171,900 15.25 26-Oct-09 15.15 15.44 15.15 15.18 316,500 15.18 23-Oct-09 15.41 15.50 15.20 15.21 215,700 15.21 22-Oct-09 15.20 15.59 15.17 15.46 279,400 15.46 21-Oct-09 15.42 15.55 15.25 15.25 177,100 15.25 20-Oct-09 15.47 15.65 15.10 15.52 251,400 15.52 19-Oct-09 15.34 15.38 15.13 15.38 961,800 15.38 16-Oct-09 15.38 15.52 15.14 15.35 181,900 15.35 15-Oct-09 15.50 15.50 15.25 15.35 374,600 15.35 14-Oct-09 15.61 15.64 15.26 15.49 435,300 15.49 13-Oct-09 15.53 15.66 15.45 15.54 264,900 15.54 12-Oct-09 15.92 15.92 15.49 15.51 447,600 15.51 9-Oct-09 15.69 15.78 15.60 15.67 349,700 15.67 8-Oct-09 15.70 15.78 15.50 15.63 685,900 15.63 7-Oct-09 15.58 15.58 15.38 15.52 515,300 15.52 6-Oct-09 15.43 15.60 15.30 15.54 674,900 15.54 5-Oct-09 15.85 15.85 15.12 15.26 424,000 15.26 2-Oct-09 15.95 16.05 15.65 15.84 520,700 15.84 1-Oct-09 15.98 16.09 15.75 16.06 574,000 16.06 30-Sep-09 16.22 16.61 15.95 16.20 1,240,400 16.20 29-Sep-09 15.77 16.20 15.67 16.05 527,200 16.05 28-Sep-09 15.20 15.70 15.20 15.63 368,800 15.63 25-Sep-09 15.16 15.44 14.83 15.23 499,600 15.23 24-Sep-09 15.75 15.85 14.81 15.21 1,196,400 15.21 23-Sep-09 15.91 16.00 15.53 15.66 1,575,400 15.66 22-Sep-09 16.32 16.44 15.87 15.95 705,600 15.95 21-Sep-09 16.61 16.70 16.30 16.34 512,600 16.34 18-Sep-09 16.78 16.89 16.32 16.60 476,200 16.60 17-Sep-09 16.23 17.08 16.07 16.68 880,300 16.68 16-Sep-09 16.41 16.61 16.23 16.36 1,181,200 16.36 15-Sep-09 16.54 16.85 16.43 16.75 310,200 16.75 14-Sep-09 16.38 16.50 16.25 16.49 762,400 16.49 11-Sep-09 16.82 16.92 16.19 16.50 1,329,000 16.50 10-Sep-09 17.00 17.05 16.82 16.92 391,900 16.92 9-Sep-09 16.89 17.19 16.84 16.95 441,600 16.95 8-Sep-09 16.94 17.05 16.80 16.90 455,300 16.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions