MDRX: Historical Prices for Allscripts-Misys Healthcare Sol

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.31	20.75	20.19	20.45	700,200	20.45
20-Nov-09	20.13	20.42	19.94	20.07	633,100	20.07
19-Nov-09	20.65	20.71	20.12	20.36	754,200	20.36
18-Nov-09	21.27	21.50	20.85	20.94	456,800	20.94
17-Nov-09	21.74	21.74	21.10	21.27	730,000	21.27
16-Nov-09	21.80	22.03	21.51	21.72	780,200	21.72
13-Nov-09	20.79	21.79	20.77	21.70	955,400	21.70
12-Nov-09	21.21	21.30	20.89	20.99	457,500	20.99
11-Nov-09	21.30	21.76	21.19	21.19	566,300	21.19
10-Nov-09	21.03	21.41	20.64	21.20	574,800	21.20
9-Nov-09	20.93	21.52	20.92	21.38	530,600	21.38
6-Nov-09	20.87	20.90	20.47	20.83	354,800	20.83
5-Nov-09	20.19	20.95	20.19	20.87	586,700	20.87
4-Nov-09	19.85	20.61	19.85	20.14	787,400	20.14
3-Nov-09	19.41	19.90	19.40	19.84	678,100	19.84
2-Nov-09	19.46	19.89	19.30	19.69	724,300	19.69
30-Oct-09	19.54	20.18	19.49	19.50	968,000	19.50
29-Oct-09	19.82	20.48	19.82	20.16	1,103,500	20.16
28-Oct-09	20.35	20.35	19.43	19.81	1,386,900	19.81
27-Oct-09	20.93	21.14	20.19	20.31	784,300	20.31
26-Oct-09	21.37	21.61	20.91	21.02	686,300	21.02
23-Oct-09	21.50	21.71	21.15	21.25	704,400	21.25
22-Oct-09	21.00	21.41	20.65	21.40	906,600	21.40
21-Oct-09	21.62	21.97	20.94	21.02	1,400,200	21.02
20-Oct-09	22.21	22.21	21.64	21.75	742,300	21.75
19-Oct-09	21.95	22.18	21.68	22.13	1,188,700	22.13
16-Oct-09	21.87	22.19	21.47	21.83	1,188,800	21.83
15-Oct-09	21.79	22.07	21.58	21.93	1,161,500	21.93
14-Oct-09	21.57	21.79	21.55	21.77	1,261,800	21.77
13-Oct-09	21.25	21.44	20.92	21.36	969,700	21.36
12-Oct-09	21.07	21.25	20.89	21.03	945,400	21.03
9-Oct-09	20.80	20.97	20.51	20.90	1,391,500	20.90
8-Oct-09	20.54	20.94	20.36	20.74	2,229,700	20.74
7-Oct-09	19.93	20.41	19.57	20.40	1,296,700	20.40
6-Oct-09	19.55	20.41	19.52	20.07	1,046,600	20.07
5-Oct-09	19.54	19.74	19.32	19.46	1,236,000	19.46
2-Oct-09	19.15	19.49	19.05	19.28	1,032,900	19.28
1-Oct-09	20.04	20.17	19.59	19.59	1,507,100	19.59
30-Sep-09	20.08	20.61	18.84	20.27	4,922,400	20.27
29-Sep-09	19.39	19.85	19.03	19.39	3,183,400	19.39
28-Sep-09	18.59	19.13	18.46	18.96	1,086,700	18.96
25-Sep-09	18.25	18.43	18.02	18.35	934,000	18.35
24-Sep-09	18.69	18.91	18.24	18.57	1,710,400	18.57
23-Sep-09	19.52	19.61	19.00	19.06	1,588,400	19.06
22-Sep-09	19.99	20.01	19.44	20.01	1,511,400	20.01
21-Sep-09	18.54	19.98	18.47	19.88	2,314,000	19.88
18-Sep-09	18.23	18.97	18.06	18.93	4,270,900	18.93
17-Sep-09	17.10	17.47	17.03	17.30	866,000	17.30
16-Sep-09	17.15	17.21	16.64	17.11	1,172,100	17.11
15-Sep-09	17.24	17.27	16.98	17.10	767,700	17.10
14-Sep-09	16.66	17.43	16.62	17.13	1,086,200	17.13
11-Sep-09	16.90	16.91	16.53	16.64	621,600	16.64
10-Sep-09	16.43	17.06	16.40	16.86	1,644,600	16.86
9-Sep-09	14.80	16.45	14.78	16.37	2,466,500	16.37
8-Sep-09	14.92	15.05	14.59	14.77	550,400	14.77
4-Sep-09	14.64	14.85	14.49	14.80	752,800	14.80
3-Sep-09	14.60	14.70	14.32	14.54	619,000	14.54
2-Sep-09	14.35	14.72	14.32	14.55	722,900	14.55
1-Sep-09	14.83	14.97	14.32	14.40	1,345,600	14.40
31-Aug-09	15.32	15.32	14.64	14.85	1,721,700	14.85
28-Aug-09	15.84	15.94	15.38	15.46	869,300	15.46
27-Aug-09	15.91	16.14	15.49	15.77	992,000	15.77
26-Aug-09	16.03	16.25	15.96	16.01	344,300	16.01
25-Aug-09	16.25	16.28	16.02	16.15	648,600	16.15
24-Aug-09	16.26	16.44	16.16	16.23	424,000	16.23
21-Aug-09	16.18	16.20	15.87	16.16	946,100	16.16
* 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