The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Allscripts Healthcare Solution

  • MDRX
  • NASDAQ
  • Merchandising and Lodging
  • Latest 14.38
  • Currency US$
  • Change -0.08
  • Percent Change -0.553 %
  • Volume 2,654,260
  • Mon Sep 15, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.38 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 14.72 14.15 14.49 14.38 2,654,260
Sep 12 14.60 14.29 14.58 14.46 1,974,813
Sep 11 14.76 14.44 14.48 14.62 836,366
Sep 10 14.77 14.41 14.58 14.55 2,202,884
Sep 9 15.08 14.37 15.08 14.58 2,889,320
Sep 8 15.30 15.01 15.08 15.12 1,078,241
Sep 5 15.10 14.80 14.90 15.06 893,792
Sep 4 15.16 14.88 14.91 14.90 1,312,142
Sep 3 15.23 14.80 14.93 14.86 1,127,222
Sep 2 14.94 14.69 14.81 14.92 1,092,359
Aug 29 14.83 14.50 14.69 14.78 948,963
Aug 28 14.85 14.61 14.70 14.64 1,596,907
Aug 27 14.99 14.73 14.88 14.76 1,550,676
Aug 26 14.95 14.67 14.71 14.89 904,777
Aug 25 14.85 14.61 14.68 14.70 789,856
Aug 22 14.79 14.58 14.65 14.60 937,227
Aug 21 14.84 14.58 14.71 14.62 1,059,222
Aug 20 14.86 14.41 14.45 14.68 1,502,065
Aug 19 14.50 14.33 14.42 14.40 1,104,081
Aug 18 14.50 14.07 14.48 14.41 2,717,569
Aug 15 14.51 14.25 14.51 14.44 1,773,706
Aug 14 14.55 14.14 14.28 14.50 3,644,472
Aug 13 14.81 13.92 14.67 13.98 6,690,860
Aug 12 14.98 14.56 14.80 14.64 1,503,234
Aug 11 15.12 14.75 15.08 14.91 2,475,013
Aug 8 15.92 14.99 15.39 15.03 2,047,712
Aug 7 15.73 15.25 15.48 15.31 1,695,261
Aug 6 15.53 15.23 15.31 15.38 2,136,003
Aug 5 15.59 15.26 15.44 15.38 1,212,820
Aug 4 15.65 15.32 15.54 15.49 1,024,407
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.