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 (%)
Sep 28, 2018 45.70 45.79 45.66 45.73 1,864,500 +0.03(+0.07%)
Sep 27, 2018 45.64 45.71 45.62 45.70 1,412,025 +0.05(+0.11%)
Sep 26, 2018 45.60 45.70 45.59 45.65 2,619,812 +0.06(+0.13%)
Sep 25, 2018 45.47 45.62 45.00 45.59 7,216,220 -0.12(-0.26%)
Sep 24, 2018 45.67 45.74 45.60 45.71 2,025,310 +0.05(+0.11%)
Sep 21, 2018 45.71 45.73 45.27 45.66 6,402,200 -0.10(-0.22%)
Sep 20, 2018 45.76 45.80 45.70 45.76 4,645,356 -0.01(-0.02%)
Sep 19, 2018 45.74 45.78 45.72 45.77 1,013,871 +0.05(+0.11%)
Sep 18, 2018 45.65 45.76 45.63 45.72 1,027,954 +0.05(+0.11%)
Sep 17, 2018 45.56 45.67 45.56 45.67 1,989,760 +0.09(+0.20%)
Sep 14, 2018 45.56 45.63 45.53 45.58 1,035,800 +0.05(+0.11%)
Sep 13, 2018 45.59 45.63 45.53 45.53 1,162,725 -0.03(-0.07%)
Sep 12, 2018 45.51 45.63 45.42 45.56 2,503,640 +0.13(+0.29%)
Sep 11, 2018 45.51 45.52 45.43 45.43 2,019,292 -0.07(-0.15%)
Sep 10, 2018 45.41 45.52 45.41 45.50 1,231,676 +0.11(+0.24%)
Sep 07, 2018 45.35 45.49 45.35 45.39 1,380,200 +0.03(+0.07%)
Sep 06, 2018 45.33 45.45 45.31 45.36 1,492,117 +0.06(+0.13%)
Sep 05, 2018 45.36 45.42 45.30 45.30 2,006,504 -0.07(-0.15%)
Sep 04, 2018 45.37 45.45 45.32 45.37 1,484,083 +0.01(+0.02%)
Aug 31, 2018 45.36 45.36 45.36 0 +0.11(+0.24%)
Aug 30, 2018 45.40 45.43 45.25 45.25 1,542,481 -0.16(-0.35%)
Aug 29, 2018 45.31 45.47 45.30 45.41 1,425,362 +0.08(+0.18%)
Aug 28, 2018 45.27 45.40 45.27 45.33 1,130,313 +0.05(+0.11%)
Aug 27, 2018 45.30 45.38 45.21 45.28 1,093,033 -0.02(-0.04%)
Aug 24, 2018 45.17 45.30 45.11 45.30 890,500 +0.11(+0.24%)
Aug 23, 2018 45.22 45.24 44.99 45.19 1,894,094 -0.02(-0.04%)
Aug 22, 2018 45.20 45.24 45.13 45.21 1,484,854 +0.01(+0.02%)
Aug 21, 2018 45.10 45.23 45.10 45.20 2,159,918 +0.08(+0.18%)
Aug 20, 2018 45.00 45.25 45.00 45.12 1,553,845 +0.16(+0.36%)
Aug 17, 2018 44.96 45.25 44.91 44.96 1,658,100 -0.07(-0.16%)
Aug 16, 2018 44.90 45.06 44.75 45.03 1,540,771 +0.13(+0.29%)
Aug 15, 2018 44.99 45.09 44.65 44.90 1,661,370 -0.08(-0.18%)
Aug 14, 2018 44.67 45.06 44.65 44.98 2,572,709 +0.28(+0.63%)
Aug 13, 2018 44.69 44.77 44.62 44.70 1,684,618 +0.03(+0.07%)
Aug 10, 2018 44.65 44.78 44.60 44.67 1,208,900 -0.01(-0.02%)
Aug 09, 2018 44.70 44.78 44.50 44.68 2,676,171 +0.02(+0.04%)
Aug 08, 2018 44.61 44.71 44.49 44.66 2,486,884 +0.08(+0.18%)
Aug 07, 2018 44.39 44.79 44.35 44.58 3,044,320 +0.22(+0.50%)
Aug 06, 2018 44.39 44.62 44.35 44.36 1,055,238 -0.03(-0.07%)
Aug 03, 2018 44.28 44.47 44.28 44.39 1,201,100 +0.07(+0.16%)
Aug 02, 2018 44.16 44.41 44.16 44.32 2,066,107 +0.16(+0.36%)
Aug 01, 2018 44.38 44.48 44.10 44.16 1,379,856 -0.10(-0.23%)
Jul 31, 2018 44.37 44.37 44.15 44.26 1,655,230 -0.04(-0.09%)
Jul 30, 2018 44.20 44.48 44.19 44.30 2,174,021 +0.08(+0.18%)
Jul 27, 2018 43.91 44.27 43.90 44.22 1,813,500 +0.33(+0.75%)
Jul 26, 2018 44.08 44.31 43.87 43.89 1,529,749 -0.19(-0.43%)
Jul 25, 2018 44.28 44.36 44.06 44.08 1,743,542 -0.18(-0.41%)
Jul 24, 2018 44.29 44.35 44.16 44.26 1,192,266 +0.00(+0.00%)
Jul 23, 2018 44.30 44.61 44.24 44.26 1,531,044 -0.04(-0.09%)
Jul 20, 2018 44.22 44.50 44.16 44.30 1,453,737 +0.15(+0.34%)
Jul 19, 2018 44.03 44.42 43.75 44.15 2,259,545 +0.07(+0.16%)
Jul 18, 2018 44.82 44.83 44.03 44.08 6,865,546 -0.77(-1.72%)
Jul 17, 2018 44.69 44.85 44.63 44.85 1,424,841 +0.16(+0.36%)
Jul 16, 2018 44.75 44.90 44.60 44.69 1,722,877 -0.02(-0.04%)
Jul 13, 2018 44.72 44.81 44.57 44.71 1,437,208 +0.00(+0.00%)
Jul 12, 2018 44.80 44.80 44.66 44.71 2,306,507 -0.03(-0.07%)
Jul 11, 2018 44.55 44.83 44.55 44.74 3,446,395 +0.14(+0.31%)
Jul 10, 2018 44.30 44.72 44.22 44.60 2,866,477 +0.40(+0.90%)
Jul 09, 2018 44.19 44.42 44.18 44.20 2,403,189 +0.01(+0.02%)
Jul 06, 2018 44.03 44.48 44.00 44.19 2,891,136 +0.19(+0.43%)
Jul 05, 2018 44.02 44.14 43.91 44.00 3,548,032 +0.01(+0.02%)
Jul 03, 2018 43.99 43.99 43.99 0 -0.29(-0.65%)
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.