Stock Quote for NYSE, EM

EMDEON INC.

11/20/09 17:07

LAST: 15.46	CHANGE: 0.27	OPEN: 15.09	HIGH: 15.54	ASK: 0.00	VOLUME: 406,200
LAST: 15.46	CHANGE(%): 1.78	PREV: 15.19	LOW: 15.00	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	15.09	15.54	15.00	15.46	405,900
11/19/09	15.16	15.35	15.07	15.19	112,500
11/18/09	15.41	15.41	15.18	15.27	480,200
11/17/09	15.45	15.54	15.29	15.42	245,800
11/16/09	15.75	15.92	15.38	15.45	539,500
11/13/09	15.18	15.47	15.00	15.39	440,200
11/12/09	15.52	15.55	15.12	15.13	1,331,200
11/11/09	15.13	15.79	14.90	15.46	1,091,800
11/10/09	15.77	16.25	15.69	16.20	263,900
11/09/09	15.32	16.24	15.30	15.78	340,900
11/06/09	15.13	15.40	15.00	15.32	63,600
11/05/09	14.76	15.19	14.75	15.15	319,500
11/04/09	14.89	14.90	14.70	14.77	205,900
11/03/09	14.83	14.98	14.65	14.81	264,200
11/02/09	14.86	14.98	14.76	14.98	269,400
10/30/09	15.11	15.19	14.90	14.98	331,900
10/29/09	15.17	15.26	14.82	15.21	564,400
10/28/09	15.15	15.32	15.13	15.20	329,100
10/27/09	15.15	15.42	15.02	15.25	171,800
10/26/09	15.15	15.44	15.15	15.18	316,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist