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 (%)
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%)
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%)
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.