Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:26PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Emdeon Corp. (HLTH)

On Oct 23: 15.23   0.00 (0.00%)

MORE ON HLTH

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* 30-Oct-09 15.14 15.14 15.14 15.14 0 15.14 29-Oct-09 15.14 15.14 15.14 15.14 0 15.14 28-Oct-09 15.14 15.14 15.14 15.14 0 15.14 27-Oct-09 15.14 15.14 15.14 15.14 0 15.14 26-Oct-09 15.14 15.14 15.14 15.14 0 15.14 23-Oct-09 14.97 15.26 14.83 15.23 577,500 15.23 22-Oct-09 14.80 15.05 14.80 15.03 114,000 15.03 21-Oct-09 14.70 15.03 14.70 14.94 176,200 14.94 20-Oct-09 14.98 15.01 14.68 14.86 254,800 14.86 19-Oct-09 14.90 15.14 14.90 15.00 286,900 15.00 16-Oct-09 14.90 15.05 14.89 14.99 157,000 14.99 15-Oct-09 14.73 15.05 14.69 15.05 358,300 15.05 14-Oct-09 14.82 14.94 14.73 14.80 431,600 14.80 13-Oct-09 14.44 14.87 14.37 14.81 224,000 14.81 12-Oct-09 14.52 14.61 14.48 14.49 77,600 14.49 9-Oct-09 14.68 14.82 14.58 14.58 102,600 14.58 8-Oct-09 14.74 14.90 14.63 14.76 353,500 14.76 7-Oct-09 14.35 14.71 14.35 14.70 324,400 14.70 6-Oct-09 14.13 14.63 14.11 14.52 426,600 14.52 5-Oct-09 14.02 14.20 14.00 14.14 340,700 14.14 2-Oct-09 14.11 14.27 14.07 14.07 366,500 14.07 1-Oct-09 14.50 14.59 14.24 14.24 296,800 14.24 30-Sep-09 14.59 14.68 14.45 14.61 483,500 14.61 29-Sep-09 14.61 14.68 14.49 14.58 130,600 14.58 28-Sep-09 14.65 14.87 14.56 14.65 457,600 14.65 25-Sep-09 14.75 14.82 14.62 14.70 241,900 14.70 24-Sep-09 14.70 14.71 14.43 14.63 277,300 14.63 23-Sep-09 14.50 14.67 14.48 14.60 839,800 14.60 22-Sep-09 14.55 14.55 14.38 14.51 300,300 14.51 21-Sep-09 14.41 14.73 14.34 14.56 263,500 14.56 18-Sep-09 14.36 14.72 14.36 14.58 540,900 14.58 17-Sep-09 14.54 14.71 14.40 14.50 277,500 14.50 16-Sep-09 14.40 14.63 14.36 14.57 421,500 14.57 15-Sep-09 14.39 14.51 14.35 14.40 251,600 14.40 14-Sep-09 14.07 14.64 14.07 14.42 267,600 14.42 11-Sep-09 14.48 14.49 14.14 14.14 268,100 14.14 10-Sep-09 14.47 14.49 14.30 14.36 135,700 14.36 9-Sep-09 14.58 14.62 14.35 14.37 184,200 14.37 8-Sep-09 14.59 14.68 14.38 14.64 321,800 14.64 4-Sep-09 14.48 14.62 14.38 14.61 260,100 14.61 3-Sep-09 14.26 14.44 14.08 14.44 181,300 14.44 2-Sep-09 13.96 14.29 13.96 14.10 192,600 14.10 1-Sep-09 14.40 14.57 13.92 14.02 605,700 14.02 31-Aug-09 14.38 14.54 14.23 14.51 486,200 14.51 28-Aug-09 14.62 14.62 14.26 14.38 332,200 14.38 27-Aug-09 14.41 14.56 14.38 14.54 199,600 14.54 26-Aug-09 14.48 14.69 14.44 14.51 287,700 14.51 25-Aug-09 14.80 14.80 14.53 14.60 428,200 14.60 24-Aug-09 14.43 14.80 14.43 14.78 526,500 14.78 21-Aug-09 14.30 14.49 14.18 14.46 214,100 14.46 20-Aug-09 14.09 14.40 14.08 14.22 357,700 14.22 19-Aug-09 14.00 14.17 13.83 14.09 187,600 14.09 18-Aug-09 14.18 14.18 13.86 14.02 293,100 14.02 17-Aug-09 13.93 14.09 13.50 14.06 201,800 14.06 14-Aug-09 14.20 14.20 13.92 14.02 237,600 14.02 13-Aug-09 14.10 14.16 13.94 14.13 170,600 14.13 12-Aug-09 14.05 14.08 13.92 14.02 198,000 14.02 11-Aug-09 14.58 14.67 13.92 13.97 614,700 13.97 10-Aug-09 14.29 14.76 14.29 14.72 902,000 14.72 7-Aug-09 14.47 14.64 14.25 14.28 214,600 14.28 6-Aug-09 14.94 14.98 14.34 14.37 583,200 14.37 5-Aug-09 14.89 14.95 14.73 14.84 373,900 14.84 4-Aug-09 14.92 15.07 14.73 14.97 788,300 14.97 3-Aug-09 14.82 15.20 14.50 15.10 1,249,300 15.10 31-Jul-09 13.82 14.70 13.73 14.68 1,295,500 14.68 30-Jul-09 13.91 13.96 13.69 13.91 236,700 13.91 * 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