Skip to main content
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 (%)
Jan 31, 2018 37.08 37.08 35.53 35.99 1,350,531 -0.25(-0.69%)
Jan 30, 2018 36.29 36.67 36.12 36.24 1,917,354 -0.69(-1.87%)
Jan 29, 2018 36.55 37.39 36.55 36.93 1,474,846 +0.42(+1.15%)
Jan 26, 2018 36.21 36.59 35.85 36.51 1,658,865 +0.38(+1.05%)
Jan 25, 2018 36.31 36.31 35.39 36.13 1,224,540 +0.14(+0.39%)
Jan 24, 2018 36.25 36.40 35.20 35.99 2,146,603 +0.19(+0.53%)
Jan 23, 2018 36.00 36.15 35.41 35.80 1,813,839 -0.31(-0.86%)
Jan 22, 2018 35.79 36.20 35.18 36.11 2,024,457 +0.28(+0.78%)
Jan 19, 2018 34.95 35.85 34.87 35.83 1,815,842 +0.97(+2.78%)
Jan 18, 2018 34.79 35.08 34.44 34.86 3,239,825 +0.05(+0.14%)
Jan 17, 2018 35.04 35.15 34.68 34.81 2,883,224 -0.25(-0.71%)
Jan 16, 2018 35.93 35.93 34.87 35.06 1,706,233 -0.66(-1.85%)
Jan 12, 2018 35.72 35.72 35.72 0 -0.13(-0.36%)
Jan 11, 2018 35.29 36.84 35.27 35.85 2,236,132 +0.78(+2.22%)
Jan 10, 2018 35.07 2,234,866 +0.15(+0.43%)
Jan 09, 2018 35.06 35.47 34.85 34.92 2,253,584 -0.14(-0.40%)
Jan 08, 2018 35.02 35.55 34.34 35.06 2,832,132 +0.06(+0.17%)
Jan 05, 2018 35.34 35.50 33.53 35.00 6,013,069 -0.40(-1.13%)
Jan 04, 2018 35.42 35.69 34.36 35.40 2,258,260 +0.40(+1.14%)
Jan 03, 2018 35.23 35.23 34.40 35.00 1,990,514 -0.18(-0.51%)
Jan 02, 2018 34.56 35.44 34.35 35.18 1,902,113 +0.62(+1.79%)
Dec 29, 2017 34.56 34.56 34.56 0 -0.08(-0.23%)
Dec 28, 2017 34.56 34.80 34.09 34.64 2,645,315 +0.08(+0.23%)
Dec 27, 2017 33.74 34.56 33.36 34.56 1,633,200 +0.82(+2.43%)
Dec 26, 2017 34.26 34.81 33.33 33.74 2,382,487 -0.64(-1.86%)
Dec 22, 2017 34.50 34.72 33.85 34.38 3,232,877 -0.14(-0.41%)
Dec 21, 2017 32.95 35.22 32.95 34.52 4,774,066 +1.90(+5.82%)
Dec 20, 2017 33.08 33.35 32.33 32.62 3,206,165 -0.52(-1.57%)
Dec 19, 2017 33.75 34.19 32.95 33.14 2,485,774 -0.72(-2.13%)
Dec 18, 2017 34.57 34.84 32.94 33.86 2,987,123 -0.44(-1.28%)
Dec 15, 2017 33.15 34.60 33.15 34.30 5,496,603 +1.34(+4.07%)
Dec 14, 2017 33.60 33.69 32.87 32.96 2,424,311 -0.41(-1.23%)
Dec 13, 2017 33.24 33.68 32.00 33.37 4,039,479 -0.03(-0.09%)
Dec 12, 2017 33.40 34.07 32.90 33.40 4,302,080 +0.50(+1.52%)
Dec 11, 2017 32.35 33.16 32.10 32.90 4,069,450 +0.83(+2.59%)
Dec 08, 2017 31.34 32.19 30.99 32.07 2,837,355 +0.87(+2.79%)
Dec 07, 2017 30.50 31.37 30.30 31.20 2,295,875 +0.67(+2.19%)
Dec 06, 2017 31.71 31.84 30.24 30.53 2,997,983 -0.70(-2.24%)
Dec 05, 2017 30.93 31.49 30.34 31.23 2,627,090 +0.40(+1.30%)
Dec 04, 2017 30.95 32.15 30.82 30.83 3,414,587 +0.09(+0.29%)
Dec 01, 2017 31.82 31.94 30.62 30.74 3,816,966 -1.19(-3.73%)
Nov 30, 2017 31.80 32.30 31.04 31.93 3,973,167 +0.10(+0.31%)
Nov 29, 2017 30.85 32.15 30.84 31.83 3,013,484 +1.11(+3.61%)
Nov 28, 2017 30.25 30.93 29.48 30.72 3,052,980 +0.65(+2.16%)
Nov 27, 2017 29.80 30.24 29.17 30.07 2,706,005 +0.17(+0.57%)
Nov 24, 2017 30.15 30.15 29.47 29.90 822,319 -0.16(-0.53%)
Nov 22, 2017 30.00 30.26 29.67 30.06 4,209,943 +0.06(+0.20%)
Nov 21, 2017 28.83 30.25 28.69 30.00 2,899,091 +1.01(+3.48%)
Nov 20, 2017 28.76 29.07 28.32 28.99 3,554,985 -0.06(-0.21%)
Nov 17, 2017 28.94 29.17 28.19 29.05 3,548,583 -0.20(-0.68%)
Nov 16, 2017 28.80 29.71 28.61 29.25 5,000,176 +0.82(+2.88%)
Nov 15, 2017 28.10 28.72 27.52 28.43 5,098,760 -0.09(-0.32%)
Nov 14, 2017 26.39 29.50 25.61 28.52 13,625,200 +2.66(+10.29%)
Nov 13, 2017 25.13 26.12 23.77 25.86 5,764,962 +0.91(+3.65%)
Nov 10, 2017 25.73 25.83 24.45 24.95 4,382,257 -0.78(-3.03%)
Nov 09, 2017 24.67 26.08 24.62 25.73 5,502,942 +0.94(+3.79%)
Nov 08, 2017 25.54 25.69 24.77 24.79 6,085,187 -0.93(-3.62%)
Nov 07, 2017 26.85 27.07 25.44 25.72 4,625,588 -1.13(-4.21%)
Nov 06, 2017 26.85 27.26 26.34 26.85 7,522,053 -0.19(-0.70%)
Nov 03, 2017 27.01 28.23 26.86 27.04 4,795,032 -0.21(-0.77%)
Nov 02, 2017 27.37 28.59 26.95 27.25 10,218,465 -0.78(-2.78%)
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.