Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envision Healthcare Holdings (NY: EVHC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.01 45.06 43.67 44.95 2,540,652 +0.95(+2.16%)
Sep 28, 2017 42.56 44.16 42.50 44.00 2,176,893 +1.20(+2.80%)
Sep 27, 2017 43.53 43.66 42.62 42.80 1,537,496 -0.47(-1.09%)
Sep 26, 2017 43.64 44.30 42.71 43.27 3,107,447 -0.35(-0.80%)
Sep 25, 2017 44.79 45.32 43.37 43.62 1,746,411 -1.07(-2.39%)
Sep 22, 2017 44.63 45.33 42.91 44.69 3,133,677 -0.07(-0.16%)
Sep 21, 2017 44.56 44.81 43.91 44.76 1,817,140 +0.39(+0.88%)
Sep 20, 2017 43.12 45.10 43.10 44.37 3,756,238 +1.26(+2.92%)
Sep 19, 2017 46.11 46.55 43.09 43.11 11,219,790 -4.56(-9.57%)
Sep 18, 2017 48.70 48.70 47.32 47.67 2,524,119 -0.82(-1.69%)
Sep 15, 2017 49.18 49.18 47.92 48.49 2,239,404 -0.76(-1.54%)
Sep 14, 2017 49.86 50.11 49.17 49.25 1,738,006 -0.50(-1.01%)
Sep 13, 2017 50.23 50.37 49.48 49.75 1,993,270 -0.54(-1.07%)
Sep 12, 2017 50.63 51.12 50.24 50.29 1,365,238 -0.33(-0.65%)
Sep 11, 2017 49.61 50.91 49.50 50.62 2,560,566 +1.37(+2.78%)
Sep 08, 2017 48.43 49.79 47.47 49.25 3,859,265 +0.75(+1.55%)
Sep 07, 2017 48.80 49.25 47.57 48.50 2,225,119 -0.27(-0.55%)
Sep 06, 2017 51.09 51.20 48.26 48.77 2,290,382 -2.16(-4.24%)
Sep 05, 2017 52.15 52.29 50.74 50.93 2,426,231 -1.38(-2.64%)
Sep 01, 2017 52.59 52.71 52.02 52.31 851,491 -0.10(-0.19%)
Aug 31, 2017 51.76 52.72 51.06 52.41 1,364,981 +0.89(+1.73%)
Aug 30, 2017 51.00 51.65 50.57 51.52 1,536,913 +0.39(+0.76%)
Aug 29, 2017 51.24 51.34 50.44 51.13 1,523,782 -0.40(-0.78%)
Aug 28, 2017 52.14 52.22 51.07 51.53 1,563,237 -0.52(-1.00%)
Aug 25, 2017 50.91 52.12 50.78 52.05 1,298,633 +1.23(+2.42%)
Aug 24, 2017 50.95 51.56 50.69 50.82 1,109,929 -0.05(-0.10%)
Aug 23, 2017 51.34 51.37 50.75 50.87 1,081,527 -0.54(-1.05%)
Aug 22, 2017 51.17 51.73 50.93 51.41 1,673,156 +0.15(+0.29%)
Aug 21, 2017 50.29 51.35 49.82 51.26 1,914,690 +1.05(+2.09%)
Aug 18, 2017 49.88 50.45 49.56 50.21 1,433,281 +0.33(+0.66%)
Aug 17, 2017 50.80 52.03 49.82 49.88 1,549,208 -1.14(-2.23%)
Aug 16, 2017 50.94 51.35 50.62 51.02 1,189,545 +0.21(+0.41%)
Aug 15, 2017 51.41 51.41 50.22 50.81 1,735,063 -0.51(-0.99%)
Aug 14, 2017 53.09 53.23 51.09 51.32 1,644,479 -1.57(-2.97%)
Aug 11, 2017 52.71 53.26 52.44 52.89 1,356,946 +0.12(+0.23%)
Aug 10, 2017 53.99 54.00 51.44 52.77 3,299,062 -1.58(-2.91%)
Aug 09, 2017 55.32 55.65 54.17 54.35 2,378,423 -1.20(-2.16%)
Aug 08, 2017 56.13 58.05 54.98 55.55 3,357,815 +0.50(+0.91%)
Aug 07, 2017 55.75 55.91 54.63 55.05 2,273,015 -0.74(-1.33%)
Aug 04, 2017 54.92 55.81 54.82 55.79 1,908,776 +0.97(+1.77%)
Aug 03, 2017 54.33 54.96 53.82 54.82 2,200,796 +0.07(+0.13%)
Aug 02, 2017 55.60 55.94 54.52 54.75 1,862,203 -1.23(-2.20%)
Aug 01, 2017 56.88 57.30 55.69 55.98 1,476,518 -0.45(-0.80%)
Jul 31, 2017 56.21 56.65 55.88 56.43 1,806,096 +0.27(+0.48%)
Jul 28, 2017 56.81 56.85 55.92 56.16 1,945,105 -0.62(-1.09%)
Jul 27, 2017 57.75 58.10 56.60 56.78 1,418,436 -1.37(-2.36%)
Jul 26, 2017 58.27 58.85 57.15 58.15 2,290,182 -0.73(-1.24%)
Jul 25, 2017 60.22 60.42 58.53 58.88 2,101,733 -1.40(-2.32%)
Jul 24, 2017 62.50 62.79 59.01 60.28 3,017,862 -2.33(-3.72%)
Jul 21, 2017 62.92 63.25 62.12 62.61 588,123 -0.33(-0.52%)
Jul 20, 2017 62.25 63.31 61.99 62.94 630,696 +0.71(+1.14%)
Jul 19, 2017 61.20 62.25 61.09 62.23 845,320 +1.09(+1.78%)
Jul 18, 2017 61.77 61.77 60.90 61.14 709,127 -0.51(-0.83%)
Jul 17, 2017 62.08 62.25 61.35 61.65 933,866 -0.14(-0.23%)
Jul 14, 2017 61.49 62.12 61.18 61.79 850,218 +0.49(+0.80%)
Jul 13, 2017 61.88 62.09 61.11 61.30 692,506 -0.57(-0.92%)
Jul 12, 2017 61.50 62.28 61.02 61.87 827,153 +0.71(+1.16%)
Jul 11, 2017 60.76 61.35 60.29 61.16 774,798 +0.32(+0.53%)
Jul 10, 2017 61.51 61.64 60.63 60.84 772,811 -0.81(-1.31%)
Jul 07, 2017 60.66 61.73 60.13 61.65 847,828 +1.07(+1.77%)
Jul 06, 2017 61.84 62.04 60.42 60.58 873,521 -1.71(-2.75%)
Jul 05, 2017 61.07 62.35 61.07 62.29 914,377 +0.89(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.