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 (%)
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%)
Nov 01, 2017 30.07 31.65 26.56 28.03 50,447,540 -14.57(-34.20%)
Oct 31, 2017 41.94 42.95 41.46 42.60 3,465,594 +0.55(+1.31%)
Oct 30, 2017 43.73 43.73 41.23 42.05 2,602,732 -1.35(-3.11%)
Oct 27, 2017 43.27 43.58 42.66 43.40 1,881,586 +0.13(+0.30%)
Oct 26, 2017 42.64 43.45 41.88 43.27 2,228,235 +0.68(+1.60%)
Oct 25, 2017 43.65 43.65 41.92 42.59 4,734,891 -1.01(-2.32%)
Oct 24, 2017 44.10 44.44 42.51 43.60 4,595,260 -0.55(-1.25%)
Oct 23, 2017 44.84 44.87 43.52 44.15 2,081,552 -0.98(-2.17%)
Oct 20, 2017 45.30 45.97 44.46 45.13 3,201,179 +0.05(+0.11%)
Oct 19, 2017 40.67 45.30 40.32 45.08 6,685,472 +4.43(+10.90%)
Oct 18, 2017 41.78 41.78 40.65 40.65 1,538,326 -1.13(-2.70%)
Oct 17, 2017 41.76 41.98 40.95 41.78 1,719,399 +0.33(+0.80%)
Oct 16, 2017 40.80 41.67 40.67 41.45 2,671,830 +0.71(+1.74%)
Oct 13, 2017 40.87 41.39 39.66 40.74 2,306,591 -0.91(-2.18%)
Oct 12, 2017 41.59 41.84 40.71 41.65 2,370,330 -0.19(-0.45%)
Oct 11, 2017 42.13 42.68 41.57 41.84 2,164,946 -0.54(-1.27%)
Oct 10, 2017 43.03 43.47 42.27 42.38 1,316,010 -0.55(-1.28%)
Oct 09, 2017 44.33 44.45 42.71 42.93 1,915,006 -1.61(-3.61%)
Oct 06, 2017 44.51 44.81 43.59 44.54 1,616,805 -0.03(-0.07%)
Oct 05, 2017 44.45 45.04 44.45 44.57 918,635 +0.00(+0.00%)
Oct 04, 2017 45.10 45.20 44.51 44.57 1,353,508 -0.28(-0.62%)
Oct 03, 2017 45.19 45.19 44.21 44.85 1,503,286 -0.12(-0.27%)
Oct 02, 2017 44.88 45.34 44.46 44.97 1,927,597 +0.02(+0.04%)
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%)
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.