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 (%)
May 31, 2018 43.44 43.53 42.53 42.88 7,446,141 -0.67(-1.54%)
May 30, 2018 43.84 44.23 43.49 43.55 2,360,614 -0.13(-0.30%)
May 29, 2018 43.09 43.89 42.68 43.68 2,884,595 +0.11(+0.25%)
May 25, 2018 43.57 43.57 43.57 0 +0.36(+0.83%)
May 24, 2018 42.80 43.23 42.12 43.21 1,963,471 +0.12(+0.28%)
May 23, 2018 42.75 43.19 42.64 43.09 1,495,152 +0.17(+0.40%)
May 22, 2018 43.40 43.92 42.85 42.92 1,723,234 -0.37(-0.85%)
May 21, 2018 43.29 43.70 42.51 43.29 3,483,571 +1.29(+3.07%)
May 18, 2018 42.55 42.55 41.94 42.00 1,598,977 -0.47(-1.11%)
May 17, 2018 42.42 42.75 41.94 42.47 2,652,008 +0.02(+0.05%)
May 16, 2018 41.93 42.79 41.58 42.45 2,115,909 +0.62(+1.48%)
May 15, 2018 41.71 42.23 41.52 41.83 3,022,804 +0.09(+0.22%)
May 14, 2018 42.54 42.75 41.52 41.74 2,316,141 -0.58(-1.37%)
May 11, 2018 42.57 43.00 42.01 42.32 4,719,393 -0.42(-0.98%)
May 10, 2018 43.45 43.71 42.33 42.74 5,567,750 +2.03(+4.99%)
May 09, 2018 39.31 40.86 39.22 40.71 3,265,827 +1.83(+4.71%)
May 08, 2018 37.45 39.15 37.45 38.88 4,940,172 +1.98(+5.37%)
May 07, 2018 37.35 37.59 36.71 36.90 4,007,872 -0.40(-1.07%)
May 04, 2018 36.88 37.60 36.54 37.30 1,638,326 +0.25(+0.67%)
May 03, 2018 37.39 37.50 36.82 37.05 2,229,136 -0.60(-1.59%)
May 02, 2018 37.21 38.13 37.07 37.65 2,567,367 +0.30(+0.80%)
May 01, 2018 37.16 37.70 36.60 37.35 2,614,946 +0.18(+0.48%)
Apr 30, 2018 37.78 37.83 37.15 37.17 1,789,495 -0.58(-1.54%)
Apr 27, 2018 37.24 38.22 37.24 37.75 3,220,176 +0.50(+1.34%)
Apr 26, 2018 36.67 37.95 36.50 37.25 3,684,563 -0.84(-2.21%)
Apr 25, 2018 37.00 38.10 36.79 38.09 1,287,698 +1.06(+2.86%)
Apr 24, 2018 37.60 37.91 36.75 37.03 2,682,684 -0.28(-0.75%)
Apr 23, 2018 37.71 37.71 37.24 37.31 1,700,975 -0.10(-0.27%)
Apr 20, 2018 37.96 38.05 37.17 37.41 2,555,173 -0.57(-1.50%)
Apr 19, 2018 38.33 38.52 37.87 37.98 1,123,054 -0.50(-1.30%)
Apr 18, 2018 38.16 39.06 38.15 38.48 1,734,888 +0.36(+0.94%)
Apr 17, 2018 38.53 38.60 37.74 38.12 1,922,748 -0.01(-0.03%)
Apr 16, 2018 37.73 38.20 37.42 38.13 1,939,899 +0.71(+1.90%)
Apr 13, 2018 37.97 37.97 37.27 37.42 1,565,355 -0.34(-0.90%)
Apr 12, 2018 37.21 37.94 36.50 37.76 1,814,914 +0.57(+1.53%)
Apr 11, 2018 35.79 37.65 35.55 37.19 4,183,092 +1.36(+3.80%)
Apr 10, 2018 38.82 39.16 35.60 35.83 7,341,187 -2.84(-7.34%)
Apr 09, 2018 38.11 39.13 37.99 38.67 2,097,066 +0.88(+2.33%)
Apr 06, 2018 38.53 38.73 37.50 37.79 2,066,619 -1.11(-2.85%)
Apr 05, 2018 38.86 39.38 38.20 38.90 1,411,555 +0.18(+0.46%)
Apr 04, 2018 37.77 38.84 37.77 38.72 2,074,803 +0.47(+1.23%)
Apr 03, 2018 37.91 38.38 37.64 38.25 1,355,968 +0.30(+0.79%)
Apr 02, 2018 38.44 38.83 37.76 37.95 1,566,872 -0.48(-1.25%)
Mar 29, 2018 38.43 38.43 38.43 0 +0.00(+0.00%)
Mar 28, 2018 38.42 39.23 38.08 38.43 2,815,430 +0.01(+0.03%)
Mar 27, 2018 38.32 39.15 37.67 38.42 3,358,896 +0.37(+0.97%)
Mar 26, 2018 38.33 38.60 37.43 38.05 2,421,100 +0.14(+0.37%)
Mar 23, 2018 37.47 38.52 36.86 37.91 2,408,158 +0.38(+1.01%)
Mar 22, 2018 38.12 38.52 37.52 37.53 1,235,963 -0.78(-2.04%)
Mar 21, 2018 38.06 38.84 37.73 38.31 1,644,257 +0.27(+0.71%)
Mar 20, 2018 38.12 38.38 37.62 38.04 1,699,959 +0.01(+0.03%)
Mar 19, 2018 39.07 39.07 37.11 38.03 3,445,991 -0.98(-2.51%)
Mar 16, 2018 40.00 40.46 39.01 39.01 2,919,488 -0.88(-2.21%)
Mar 15, 2018 39.46 40.61 39.46 39.89 2,315,760 +0.48(+1.22%)
Mar 14, 2018 43.01 43.52 38.67 39.41 8,943,619 -3.31(-7.75%)
Mar 13, 2018 43.51 43.51 42.60 42.72 1,480,049 -0.79(-1.82%)
Mar 12, 2018 42.88 43.60 42.71 43.51 2,349,137 +0.62(+1.45%)
Mar 09, 2018 43.00 43.26 42.66 42.89 1,933,730 +0.10(+0.23%)
Mar 08, 2018 43.09 43.44 42.36 42.79 3,354,823 +0.03(+0.07%)
Mar 07, 2018 43.05 42.76 3,568,323 +1.06(+2.54%)
Mar 06, 2018 40.49 42.79 40.40 41.70 4,716,166 +1.28(+3.17%)
Mar 05, 2018 40.07 40.58 39.67 40.42 3,093,321 +0.37(+0.92%)
Mar 02, 2018 40.02 40.19 39.52 40.05 3,286,996 +0.03(+0.07%)
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.