Dark

EVHC
Envision Healthcare Corp
stock NYSE

Inactive

Oct 10, 2018

45.99USD+0.022%(+0.01)9,719,893

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-10-10	45.9900	46.0000	45.9800	45.9900	+0.022%	9,719,893	0.000%
2018-10-09	45.9700	45.9900	45.9700	45.9800	+0.044%	5,093,879	+0.022%
2018-10-08	45.9600	46.0000	45.9600	45.9600	0.000%	2,068,254	+0.065%
2018-10-05	45.9500	45.9600	45.9300	45.9600	+0.065%	2,052,251	+0.065%
2018-10-04	45.9200	45.9500	45.9200	45.9300	+0.022%	1,486,144	+0.131%
2018-10-03	45.9300	45.9400	45.9200	45.9200	-0.022%	3,325,001	+0.152%
2018-10-02	45.8700	45.9500	45.8700	45.9300	+0.174%	3,136,229	+0.131%
2018-10-01	45.7700	45.8700	45.7400	45.8500	+0.262%	1,438,404	+0.305%
2018-09-28	45.7000	45.7900	45.6600	45.7300	+0.066%	1,864,901	+0.569%
2018-09-27	45.6400	45.7100	45.6200	45.7000	+0.110%	1,412,165	+0.635%
2018-09-26	45.6000	45.7000	45.5900	45.6500	+0.132%	2,620,133	+0.745%
2018-09-25	45.4700	45.6200	45.0000	45.5900	-0.263%	7,216,371	+0.877%
2018-09-24	45.6700	45.7400	45.6000	45.7100	+0.110%	2,026,710	+0.613%
2018-09-21	45.7100	45.7300	45.2700	45.6600	-0.219%	6,402,488	+0.723%
2018-09-20	45.7600	45.8000	45.7000	45.7600	-0.022%	4,645,507	+0.503%
2018-09-19	45.7400	45.7850	45.7200	45.7700	+0.109%	1,013,973	+0.481%
2018-09-18	45.6500	45.7600	45.6300	45.7200	+0.109%	1,028,154	+0.591%
2018-09-17	45.5600	45.6700	45.5600	45.6700	+0.197%	1,989,960	+0.701%
2018-09-14	45.5600	45.6300	45.5300	45.5800	+0.110%	1,035,906	+0.900%
2018-09-13	45.5900	45.6300	45.5300	45.5300	-0.066%	1,162,925	+1.010%
2018-09-12	45.5100	45.6300	45.4202	45.5600	+0.286%	2,503,736	+0.944%
2018-09-11	45.5100	45.5200	45.4300	45.4300	-0.154%	2,019,492	+1.233%
2018-09-10	45.4100	45.5200	45.4100	45.5000	+0.242%	1,231,760	+1.077%
2018-09-07	45.3500	45.4900	45.3500	45.3900	+0.066%	1,380,395	+1.322%
2018-09-06	45.3300	45.4500	45.3100	45.3600	+0.132%	1,492,317	+1.389%
2018-09-05	45.3600	45.4200	45.3000	45.3000	-0.154%	2,006,692	+1.523%
2018-09-04	45.3700	45.4500	45.3200	45.3700	+0.022%	1,484,283	+1.367%
2018-08-31	45.2600	45.4000	45.2500	45.3600	+0.243%	1,448,574	+1.389%
2018-08-30	45.4000	45.4300	45.2500	45.2500	-0.352%	1,542,586	+1.635%
2018-08-29	45.3100	45.4700	45.3000	45.4100	+0.176%	1,425,465	+1.277%
2018-08-28	45.2700	45.3950	45.2700	45.3300	+0.110%	1,130,414	+1.456%
2018-08-27	45.3000	45.3800	45.2100	45.2800	-0.044%	1,093,081	+1.568%
2018-08-24	45.1700	45.3000	45.1100	45.3000	+0.243%	890,641	+1.523%
2018-08-23	45.2200	45.2450	44.9900	45.1900	-0.044%	1,894,209	+1.770%
2018-08-22	45.2000	45.2400	45.1300	45.2100	+0.022%	1,484,955	+1.725%
2018-08-21	45.1000	45.2300	45.1000	45.2000	+0.177%	2,160,119	+1.748%
2018-08-20	45.0000	45.2500	45.0000	45.1200	+0.356%	1,554,345	+1.928%
2018-08-17	44.9600	45.2500	44.9100	44.9600	-0.155%	1,658,320	+2.291%
2018-08-16	44.9000	45.0600	44.7500	45.0300	+0.290%	1,541,051	+2.132%
2018-08-15	44.9900	45.0900	44.6450	44.9000	-0.178%	1,661,382	+2.428%
2018-08-14	44.6700	45.0600	44.6500	44.9800	+0.626%	2,572,909	+2.245%
2018-08-13	44.6900	44.7750	44.6200	44.7000	+0.067%	1,684,818	+2.886%
2018-08-10	44.6500	44.7800	44.6000	44.6700	-0.022%	1,209,373	+2.955%
2018-08-09	44.7000	44.7800	44.5000	44.6800	+0.045%	2,676,279	+2.932%
2018-08-08	44.6100	44.7100	44.4900	44.6600	+0.179%	2,487,002	+2.978%
2018-08-07	44.3900	44.7900	44.3500	44.5800	+0.496%	3,044,499	+3.163%
2018-08-06	44.3900	44.6200	44.3500	44.3600	-0.068%	1,055,438	+3.674%
2018-08-03	44.2800	44.4700	44.2800	44.3900	+0.158%	1,201,240	+3.604%
2018-08-02	44.1600	44.4050	44.1600	44.3200	+0.362%	2,066,307	+3.768%
2018-08-01	44.3800	44.4800	44.1000	44.1600	-0.226%	1,380,056	+4.144%
2018-07-31	44.3700	44.3700	44.1500	44.2600	-0.090%	1,655,393	+3.909%
2018-07-30	44.2000	44.4800	44.1900	44.3000	+0.181%	2,174,143	+3.815%
2018-07-27	43.9100	44.2700	43.9000	44.2200	+0.752%	1,813,793	+4.003%
2018-07-26	44.0800	44.3100	43.8700	43.8900	-0.431%	1,530,304	+4.785%
2018-07-25	44.2800	44.3600	44.0600	44.0800	-0.407%	1,743,846	+4.333%
2018-07-24	44.2900	44.3500	44.1600	44.2600	0.000%	1,192,666	+3.909%
2018-07-23	44.3000	44.6100	44.2400	44.2600	-0.090%	1,531,244	+3.909%
2018-07-20	44.2200	44.5000	44.1600	44.3000	+0.340%	1,454,137	+3.815%
2018-07-19	44.0300	44.4200	43.7500	44.1500	+0.159%	2,261,145	+4.168%
2018-07-18	44.8200	44.8316	44.0300	44.0800	-1.717%	6,865,762	+4.333%
2018-07-17	44.6900	44.8500	44.6300	44.8500	+0.358%	1,425,441	+2.542%
2018-07-16	44.7500	44.9000	44.6000	44.6900	-0.045%	1,723,477	+2.909%
2018-07-13	44.7200	44.8100	44.5700	44.7100	0.000%	1,437,327	+2.863%
2018-07-12	44.8000	44.8200	44.6600	44.7100	-0.067%	2,306,608	+2.863%
2018-07-11	44.5500	44.8300	44.5500	44.7400	+0.314%	3,446,696	+2.794%
2018-07-10	44.3000	44.7300	44.2200	44.6000	+0.905%	2,866,667	+3.117%
2018-07-09	44.1900	44.4200	44.1800	44.2000	+0.023%	2,403,316	+4.050%
2018-07-06	44.0300	44.4800	44.0000	44.1900	+0.432%	2,891,436	+4.073%
2018-07-05	44.0200	44.1400	43.9100	44.0000	+0.023%	3,548,235	+4.523%
2018-07-03	44.2800	44.2800	43.9100	43.9900	-0.655%	1,131,628	+4.546%
2018-07-02	43.9600	44.3000	43.8100	44.2800	+0.613%	3,166,135	+3.862%
2018-06-29	44.1000	44.1500	43.8700	44.0100	-0.159%	3,954,915	+4.499%
2018-06-28	43.8000	44.1000	43.7600	44.0800	+0.479%	3,464,564	+4.333%
2018-06-27	44.3500	44.4150	43.8000	43.8700	-1.171%	4,261,960	+4.832%
2018-06-26	44.4400	44.5000	44.3000	44.3900	-0.157%	4,026,290	+3.604%
2018-06-25	44.6900	44.7000	44.3173	44.4600	-0.492%	5,402,412	+3.441%
2018-06-22	44.7700	44.7800	44.6500	44.6800	-0.156%	8,932,901	+2.932%
2018-06-21	44.7600	44.8400	44.6600	44.7500	-0.045%	3,524,710	+2.771%
2018-06-20	44.7100	44.8225	44.6700	44.7700	+0.157%	4,945,105	+2.725%
2018-06-19	44.6700	44.7800	44.6500	44.7000	0.000%	5,910,922	+2.886%
2018-06-18	44.6800	44.7700	44.5800	44.7000	+0.067%	6,551,712	+2.886%
2018-06-15	44.7800	44.8100	44.6400	44.6700	-0.246%	7,120,504	+2.955%
2018-06-14	44.7900	44.8900	44.7200	44.7800	0.000%	8,493,808	+2.702%
2018-06-13	44.6700	44.8300	44.5600	44.7800	+0.426%	10,729,288	+2.702%
2018-06-12	44.6500	44.8200	44.5100	44.5900	-0.134%	16,132,932	+3.140%
2018-06-11	44.8200	44.8800	44.6000	44.6500	+2.314%	56,990,998	+3.001%
2018-06-08	43.0100	43.6800	42.8400	43.6400	+1.559%	1,603,588	+5.385%
2018-06-07	43.7700	43.9200	42.9300	42.9700	-1.805%	1,582,574	+7.028%
2018-06-06	43.2700	44.1500	43.1000	43.7600	+1.273%	2,258,116	+5.096%
2018-06-05	43.0900	43.8000	42.9750	43.2100	+1.432%	3,224,573	+6.434%
2018-06-04	44.2000	44.2500	42.0800	42.6000	-3.094%	3,267,192	+7.958%
2018-06-01	43.0600	44.4700	42.8500	43.9600	+2.519%	3,566,456	+4.618%
2018-05-31	43.4400	43.5300	42.5000	42.8800	-1.538%	7,446,373	+7.253%
2018-05-30	43.8400	44.2300	43.4900	43.5500	-0.298%	2,360,814	+5.603%
2018-05-29	43.0900	43.8900	42.6800	43.6800	+0.252%	2,884,795	+5.288%
2018-05-25	43.0800	43.7400	43.0800	43.5700	+0.833%	1,217,684	+5.554%
2018-05-24	42.8000	43.2300	42.1200	43.2100	+0.278%	1,963,671	+6.434%
2018-05-23	42.7500	43.1900	42.6401	43.0900	+0.396%	1,495,352	+6.730%
2018-05-22	43.4000	43.9200	42.8500	42.9200	-0.855%	1,724,034	+7.153%
2018-05-21	43.2900	43.7000	42.5100	43.2900	+3.071%	3,484,702	+6.237%
2018-05-18	42.5500	42.5500	41.9400	42.0000	-1.107%	1,598,989	+9.500%
2018-05-17	42.4200	42.7500	41.9400	42.4700	+0.047%	2,652,108	+8.288%
2018-05-16	41.9300	42.7900	41.5800	42.4500	+1.482%	2,116,109	+8.339%
2018-05-15	41.7100	42.2300	41.5200	41.8300	+0.216%	3,022,907	+9.945%
2018-05-14	42.5400	42.7500	41.5200	41.7400	-1.371%	2,316,341	+10.182%
2018-05-11	42.5700	43.0000	42.0100	42.3200	-0.983%	4,719,510	+8.672%
2018-05-10	43.7000	43.7100	42.3275	42.7400	+4.986%	5,567,811	+7.604%
2018-05-09	39.3100	40.8600	39.2200	40.7100	+4.707%	3,266,027	+12.970%
2018-05-08	37.4500	39.1500	37.4500	38.8800	+5.366%	4,940,372	+18.287%
2018-05-07	37.3500	37.5900	36.7100	36.9000	-1.072%	4,008,072	+24.634%
2018-05-04	36.8800	37.6000	36.5400	37.3000	+0.675%	1,638,339	+23.298%
2018-05-03	37.3900	37.5000	36.8200	37.0500	-1.594%	2,229,588	+24.130%
2018-05-02	37.2100	38.1300	37.0700	37.6500	+0.803%	2,567,570	+22.151%
2018-05-01	37.1600	37.7000	36.6000	37.3500	+0.484%	2,615,151	+23.133%
2018-04-30	37.7800	37.8300	37.1500	37.1700	-1.536%	1,789,706	+23.729%
2018-04-27	37.2400	38.2150	37.2400	37.7500	+1.342%	3,220,376	+21.828%
2018-04-26	36.6700	37.9500	36.5000	37.2500	-2.205%	3,684,693	+23.463%
2018-04-25	37.0000	38.1000	36.7900	38.0900	+2.863%	1,287,823	+20.740%
2018-04-24	37.6000	37.9100	36.7500	37.0300	-0.750%	2,682,984	+24.197%
2018-04-23	37.7100	37.7100	37.2400	37.3100	-0.267%	1,701,080	+23.265%
2018-04-20	37.9600	38.0500	37.1700	37.4100	-1.501%	2,555,973	+22.935%
2018-04-19	38.3300	38.5200	37.8700	37.9800	-1.299%	1,123,189	+21.090%
2018-04-18	38.1600	39.0600	38.1500	38.4800	+0.944%	1,735,088	+19.517%
2018-04-17	38.5300	38.6000	37.7400	38.1200	-0.026%	1,923,048	+20.645%
2018-04-16	37.7300	38.2000	37.4200	38.1300	+1.897%	1,940,010	+20.614%
2018-04-13	37.9700	37.9700	37.2700	37.4200	-0.900%	1,565,406	+22.902%
2018-04-12	37.2100	37.9400	36.5000	37.7600	+1.533%	1,815,114	+21.796%
2018-04-11	35.7900	37.6500	35.5500	37.1900	+3.796%	4,183,292	+23.662%
2018-04-10	38.8200	39.1600	35.6000	35.8300	-7.344%	7,341,293	+28.356%
2018-04-09	38.1100	39.1300	37.9900	38.6700	+2.329%	2,097,266	+18.929%
2018-04-06	38.5300	38.7300	37.5000	37.7900	-2.853%	2,066,819	+21.699%
2018-04-05	38.8600	39.3800	38.2000	38.9000	+0.465%	1,411,665	+18.226%
2018-04-04	37.7700	38.8400	37.7700	38.7200	+1.229%	2,075,003	+18.776%
2018-04-03	37.9100	38.3850	37.6400	38.2500	+0.791%	1,356,215	+20.235%
2018-04-02	38.4400	38.8300	37.7550	37.9500	-1.249%	1,567,072	+21.186%
2018-03-29	38.7900	38.9600	38.1100	38.4300	0.000%	1,705,795	+19.672%
2018-03-28	38.4200	39.2300	38.0800	38.4300	+0.026%	2,815,630	+19.672%
2018-03-27	38.3200	39.1500	37.6700	38.4200	+0.972%	3,358,948	+19.703%
2018-03-26	38.3300	38.6000	37.4300	38.0500	+0.369%	2,421,300	+20.867%
2018-03-23	37.4700	38.5200	36.8600	37.9100	+1.013%	2,408,296	+21.314%
2018-03-22	38.1200	38.5200	37.5200	37.5300	-2.036%	1,236,262	+22.542%
2018-03-21	38.0600	38.8400	37.7300	38.3100	+0.710%	1,644,603	+20.047%
2018-03-20	38.1200	38.3800	37.6200	38.0400	+0.026%	1,700,159	+20.899%
2018-03-19	39.0700	39.0700	37.1100	38.0300	-2.512%	3,446,291	+20.931%
2018-03-16	40.0000	40.4600	39.0100	39.0100	-2.206%	2,919,666	+17.893%
2018-03-15	39.4600	40.6100	39.4600	39.8900	+1.218%	2,315,960	+15.292%
2018-03-14	43.0100	43.5200	38.6720	39.4100	-7.748%	8,943,819	+16.696%
2018-03-13	43.5100	43.5100	42.6000	42.7200	-1.816%	1,480,151	+7.654%
2018-03-12	42.8800	43.6000	42.7100	43.5100	+1.446%	2,349,268	+5.700%
2018-03-09	43.0000	43.2600	42.6600	42.8900	+0.234%	1,933,930	+7.228%
2018-03-08	43.0900	43.4400	42.3600	42.7900	+0.070%	3,360,334	+7.478%
2018-03-07	41.7000	43.0500	41.5000	42.7600	+2.542%	3,568,424	+7.554%
2018-03-06	40.4900	42.7900	40.4000	41.7000	+3.167%	4,716,267	+10.288%
2018-03-05	40.0700	40.5800	39.6650	40.4200	+0.924%	3,093,423	+13.780%
2018-03-02	40.0200	40.3100	39.5150	40.0500	+0.075%	3,287,134	+14.831%
2018-03-01	38.7500	40.6000	38.4300	40.0200	+3.948%	4,792,310	+14.918%
2018-02-28	37.3900	39.6200	37.3900	38.5000	+4.790%	5,454,308	+19.455%
2018-02-27	36.8800	38.1400	36.1400	36.7400	+0.191%	3,279,817	+25.177%
2018-02-26	37.1600	37.2100	36.3700	36.6700	-1.398%	2,127,055	+25.416%
2018-02-23	37.6900	37.9900	36.6400	37.1900	-1.248%	1,124,471	+23.662%
2018-02-22	37.5400	38.3100	37.5000	37.6600	+0.346%	2,528,215	+22.119%
2018-02-21	37.5800	38.4600	37.2400	37.5300	+0.374%	1,743,051	+22.542%
2018-02-20	37.5300	37.6500	37.0600	37.3900	-0.822%	2,389,095	+23.001%
2018-02-16	38.0700	38.4800	37.6000	37.7000	-0.972%	2,295,052	+21.989%
2018-02-15	37.7700	38.1350	37.2200	38.0700	+2.010%	3,221,275	+20.804%
2018-02-14	36.2300	37.7000	35.9000	37.3200	+2.499%	1,738,246	+23.232%
2018-02-13	36.4000	36.6300	35.7400	36.4100	-0.763%	1,474,419	+26.311%
2018-02-12	37.0000	37.0285	35.9200	36.6900	-0.434%	1,832,017	+25.348%
2018-02-09	35.8500	37.5700	35.2400	36.8500	+4.273%	3,592,397	+24.803%
2018-02-08	35.1100	36.6800	35.1100	35.3400	+1.493%	4,055,671	+30.136%
2018-02-07	34.7600	35.4800	34.6100	34.8200	+0.346%	1,483,533	+32.079%
2018-02-06	33.0400	34.8400	32.7200	34.7000	+2.724%	2,782,053	+32.536%
2018-02-05	34.7300	35.2100	33.7100	33.7800	-3.486%	3,950,951	+36.146%
2018-02-02	35.4400	35.5100	34.8600	35.0000	-1.961%	1,286,167	+31.400%
2018-02-01	35.6400	36.2900	34.7910	35.7000	-0.806%	2,026,467	+28.824%
2018-01-31	37.0800	37.0800	35.5300	35.9900	-0.690%	1,350,935	+27.785%
2018-01-30	36.2900	37.1800	36.1200	36.2400	-1.868%	1,917,554	+26.904%
2018-01-29	36.5500	37.3900	36.5500	36.9300	+1.150%	1,474,997	+24.533%
2018-01-26	36.2100	36.5900	35.8550	36.5100	+1.052%	1,658,994	+25.965%
2018-01-25	36.3100	36.3109	35.3900	36.1300	+0.389%	1,225,097	+27.290%
2018-01-24	36.2500	36.4000	35.2000	35.9900	+0.531%	2,100,903	+27.785%
2018-01-23	36.0000	36.1500	35.4100	35.8000	-0.858%	1,815,139	+28.464%
2018-01-22	35.7900	36.2000	35.1800	36.1100	+0.781%	2,024,657	+27.361%
2018-01-19	34.9500	35.8500	34.8700	35.8300	+2.783%	1,815,863	+28.356%
2018-01-18	34.7900	35.0800	34.4400	34.8600	+0.144%	3,240,025	+31.928%
2018-01-17	35.0400	35.1500	34.6800	34.8100	-0.713%	2,883,424	+32.117%
2018-01-16	35.9300	35.9300	34.8700	35.0600	-1.848%	1,706,335	+31.175%
2018-01-12	35.8600	36.2600	35.3000	35.7200	-0.363%	1,963,812	+28.751%
2018-01-11	35.2900	36.8400	35.2700	35.8500	+2.224%	2,236,932	+28.285%
2018-01-10	34.8500	35.2200	34.6100	35.0700	+0.430%	2,236,666	+31.138%
2018-01-09	35.0600	35.4700	34.8500	34.9200	-0.399%	2,253,784	+31.701%
2018-01-08	35.0200	35.5500	34.3400	35.0600	+0.171%	2,832,332	+31.175%
2018-01-05	35.3400	35.5000	33.5300	35.0000	-1.130%	6,013,121	+31.400%
2018-01-04	35.4200	35.6900	34.3600	35.4000	+1.143%	2,258,566	+29.915%
2018-01-03	35.2300	35.2300	34.4000	35.0000	-0.512%	1,990,539	+31.400%
2018-01-02	34.5600	35.4400	34.3500	35.1800	+1.794%	1,902,214	+30.728%
2017-12-29	34.7000	35.0900	34.5300	34.5600	-0.231%	1,471,245	+33.073%
2017-12-28	34.5600	34.8000	34.0900	34.6400	+0.231%	2,645,515	+32.766%
2017-12-27	33.7400	34.5600	33.3600	34.5600	+2.430%	1,633,400	+33.073%
2017-12-26	34.2600	34.8100	33.3300	33.7400	-1.862%	2,382,687	+36.307%
2017-12-22	34.5000	34.7200	33.8500	34.3800	-0.406%	3,232,889	+33.770%
2017-12-21	32.9500	35.2200	32.9500	34.5200	+5.825%	4,775,086	+33.227%
2017-12-20	33.0800	33.3500	32.3300	32.6200	-1.569%	3,206,320	+40.987%
2017-12-19	33.7500	34.1900	32.9500	33.1400	-2.126%	2,485,924	+38.775%
2017-12-18	34.5700	34.8400	32.9400	33.8600	-1.283%	2,988,523	+35.824%
2017-12-15	33.1500	34.6000	33.1500	34.3000	+4.066%	5,496,807	+34.082%
2017-12-14	33.6000	33.6900	32.8700	32.9600	-1.229%	2,418,611	+39.533%
2017-12-13	33.2400	33.6800	32.0000	33.3700	-0.090%	4,039,679	+37.818%
2017-12-12	32.9800	34.0700	32.9000	33.4000	+1.520%	4,302,280	+37.695%
2017-12-11	32.3500	33.1600	32.1000	32.9000	+2.588%	4,069,650	+39.787%
2017-12-08	31.3400	32.1900	30.9900	32.0700	+2.788%	2,837,555	+43.405%
2017-12-07	30.5000	31.3700	30.3000	31.2000	+2.195%	2,296,009	+47.404%
2017-12-06	31.7100	31.8400	30.2400	30.5300	-2.241%	2,998,483	+50.639%
2017-12-05	30.9300	31.4900	30.3400	31.2300	+1.297%	2,627,290	+47.262%
2017-12-04	30.9500	32.1450	30.8200	30.8300	+0.293%	3,414,735	+49.173%
2017-12-01	31.8200	31.9400	30.2300	30.7400	-3.727%	3,817,166	+49.610%
2017-11-30	31.8000	32.3000	31.0400	31.9300	+0.314%	3,973,367	+44.034%
2017-11-29	30.8500	32.1500	30.8400	31.8300	+3.613%	3,013,604	+44.486%
2017-11-28	30.2500	30.9301	29.4800	30.7200	+2.162%	3,053,180	+49.707%
2017-11-27	29.8000	30.2400	29.1700	30.0700	+0.569%	2,706,180	+52.943%
2017-11-24	30.1500	30.1500	29.4700	29.9000	-0.532%	822,319	+53.813%
2017-11-22	30.0000	30.2600	29.6700	30.0600	+0.200%	4,210,143	+52.994%
2017-11-21	28.8300	30.2500	28.6900	30.0000	+3.484%	2,899,291	+53.300%
2017-11-20	28.7600	29.0700	28.3200	28.9900	-0.207%	3,555,185	+58.641%
2017-11-17	28.9400	29.1700	28.1901	29.0500	-0.684%	3,548,883	+58.313%
2017-11-16	28.8000	29.7100	28.6100	29.2500	+2.884%	5,000,576	+57.231%
2017-11-15	28.1000	28.7200	27.5200	28.4300	-0.316%	5,099,860	+61.766%
2017-11-14	26.3900	29.5000	25.6100	28.5200	+10.286%	13,628,349	+61.255%
2017-11-13	25.1300	26.1200	23.7700	25.8600	+3.647%	5,765,082	+77.842%
2017-11-10	25.7300	25.8300	24.4500	24.9500	-3.031%	4,382,338	+84.329%
2017-11-09	24.6700	26.0800	24.6200	25.7300	+3.792%	5,503,123	+78.741%
2017-11-08	25.5400	25.6900	24.7700	24.7900	-3.616%	6,085,387	+85.518%
2017-11-07	26.8500	27.0700	25.4400	25.7200	-4.209%	4,626,789	+78.810%
2017-11-06	26.8500	27.2600	26.3400	26.8500	-0.703%	7,530,303	+71.285%
2017-11-03	27.0100	28.2300	26.8600	27.0400	-0.771%	4,795,133	+70.081%
2017-11-02	27.3700	28.5900	26.9486	27.2500	-2.783%	10,218,865	+68.771%
2017-11-01	30.0700	31.6500	26.5600	28.0300	-34.202%	50,450,238	+64.074%
2017-10-31	41.9400	42.9550	41.4600	42.6000	+1.308%	3,479,949	+7.958%
2017-10-30	43.7300	43.7300	41.2300	42.0500	-3.111%	2,602,932	+9.370%
2017-10-27	43.2700	43.5800	42.6600	43.4000	+0.300%	1,881,786	+5.968%
2017-10-26	42.6400	43.4500	41.8800	43.2700	+1.597%	2,228,297	+6.286%
2017-10-25	43.6500	43.6500	41.9010	42.5900	-2.317%	4,735,091	+7.983%
2017-10-24	44.1000	44.4400	42.5100	43.6000	-1.246%	4,595,460	+5.482%
2017-10-23	44.8400	44.8700	43.5200	44.1500	-2.172%	2,081,667	+4.168%
2017-10-20	45.3000	45.9700	44.4600	45.1300	+0.111%	3,201,379	+1.906%
2017-10-19	40.6700	45.3000	40.3200	45.0800	+10.898%	6,685,728	+2.019%
2017-10-18	41.7800	41.7800	40.6500	40.6500	-2.705%	1,538,489	+13.137%
2017-10-17	41.7600	41.9800	40.9500	41.7800	+0.796%	1,719,547	+10.077%
2017-10-16	40.8000	41.6750	40.6700	41.4500	+1.743%	2,671,931	+10.953%
2017-10-13	40.8700	41.3900	39.6600	40.7400	-2.185%	2,306,991	+12.887%
2017-10-12	41.5900	41.8400	40.7100	41.6500	-0.454%	2,370,530	+10.420%
2017-10-11	42.1300	42.6800	41.5700	41.8400	-1.274%	2,165,246	+9.919%
2017-10-10	43.0300	43.4700	42.2700	42.3800	-1.281%	1,316,160	+8.518%
2017-10-09	44.3300	44.4500	42.7100	42.9300	-3.615%	1,915,206	+7.128%
2017-10-06	44.5100	44.8150	43.5900	44.5400	-0.067%	1,616,955	+3.256%
2017-10-05	44.4500	45.0400	44.4500	44.5700	0.000%	918,750	+3.186%
2017-10-04	45.1000	45.2050	44.5100	44.5700	-0.624%	1,353,641	+3.186%
2017-10-03	45.1900	45.1900	44.2100	44.8500	-0.267%	1,503,326	+2.542%
2017-10-02	44.8800	45.3400	44.4600	44.9700	+0.044%	1,927,797	+2.268%
2017-09-29	44.0100	45.1100	43.6700	44.9500	+2.159%	2,540,768	+2.314%
2017-09-28	42.5600	44.1600	42.5000	44.0000	+2.804%	2,177,092	+4.523%
2017-09-27	43.5300	43.6600	42.6150	42.8000	-1.086%	1,537,610	+7.453%
2017-09-26	43.6400	44.2950	42.7100	43.2700	-0.802%	3,107,587	+6.286%
2017-09-25	44.7900	45.3200	43.3700	43.6200	-2.394%	1,746,811	+5.433%
2017-09-22	44.6300	45.3300	42.9100	44.6900	-0.156%	3,133,877	+2.909%
2017-09-21	44.5600	44.8100	43.9100	44.7600	+0.879%	1,817,244	+2.748%
2017-09-20	43.1200	45.1000	43.1000	44.3700	+2.923%	3,756,383	+3.651%
2017-09-19	46.1100	46.5500	43.0950	43.1100	-9.566%	11,219,815	+6.681%
2017-09-18	48.7000	48.7000	47.3200	47.6700	-1.691%	2,524,581	-3.524%
2017-09-15	49.1800	49.1800	47.9200	48.4900	-1.543%	2,239,587	-5.156%
2017-09-14	49.8600	50.1100	49.1700	49.2500	-1.005%	1,738,156	-6.619%
2017-09-13	50.2300	50.3700	49.4750	49.7500	-1.074%	1,993,470	-7.558%
2017-09-12	50.6300	51.1200	50.2400	50.2900	-0.652%	1,365,381	-8.550%
2017-09-11	49.6100	50.9100	49.5000	50.6200	+2.782%	2,560,766	-9.147%
2017-09-08	48.4300	49.7900	47.4700	49.2500	+1.546%	3,859,465	-6.619%
2017-09-07	48.8000	49.2500	47.5700	48.5000	-0.554%	2,225,295	-5.175%
2017-09-06	51.0900	51.1950	48.2600	48.7700	-4.241%	2,290,782	-5.700%
2017-09-05	52.1500	52.2900	50.7400	50.9300	-2.638%	2,426,431	-9.700%
2017-09-01	52.5900	52.7100	51.9000	52.3100	-0.191%	851,637	-12.082%
2017-08-31	51.7600	52.7200	51.0650	52.4100	+1.727%	1,365,181	-12.250%
2017-08-30	51.0000	51.6500	50.5700	51.5200	+0.763%	1,537,113	-10.734%
2017-08-29	51.2400	51.3400	50.4400	51.1300	-0.776%	1,523,982	-10.053%
2017-08-28	52.1400	52.2200	51.0700	51.5300	-0.999%	1,563,437	-10.751%
2017-08-25	50.9100	52.1200	50.7800	52.0500	+2.420%	1,298,919	-11.643%
2017-08-24	50.9500	51.5600	50.6900	50.8200	-0.098%	1,110,103	-9.504%
2017-08-23	51.3400	51.3700	50.7500	50.8700	-1.050%	1,081,634	-9.593%
2017-08-22	51.1700	51.7300	50.9300	51.4100	+0.293%	1,673,356	-10.543%
2017-08-21	50.2900	51.3550	49.8200	51.2600	+2.091%	1,914,890	-10.281%
2017-08-18	49.8800	50.4500	49.5600	50.2100	+0.662%	1,433,481	-8.405%
2017-08-17	50.8000	52.0300	49.8200	49.8800	-2.234%	1,549,408	-7.799%
2017-08-16	50.9400	51.3500	50.6200	51.0200	+0.413%	1,189,945	-9.859%
2017-08-15	51.4100	51.4100	50.2200	50.8100	-0.994%	1,735,177	-9.486%
2017-08-14	53.0900	53.2300	51.0900	51.3200	-2.968%	1,644,581	-10.386%
2017-08-11	52.7100	53.2600	52.4400	52.8900	+0.227%	1,357,051	-13.046%
2017-08-10	53.9900	54.0000	51.4400	52.7700	-2.907%	3,299,160	-12.848%
2017-08-09	55.3200	55.6450	54.1700	54.3500	-2.160%	2,378,524	-15.382%
2017-08-08	56.1300	58.0500	54.9750	55.5500	+0.908%	3,358,035	-17.210%
2017-08-07	55.7500	55.9100	54.6300	55.0500	-1.326%	2,273,453	-16.458%
2017-08-04	54.9200	55.8100	54.8200	55.7900	+1.769%	1,908,976	-17.566%
2017-08-03	54.3300	54.9600	53.8200	54.8200	+0.128%	2,200,996	-16.107%
2017-08-02	55.6000	55.9400	54.5200	54.7500	-2.197%	1,862,345	-16.000%
2017-08-01	56.8800	57.3000	55.6900	55.9800	-0.797%	1,476,718	-17.846%
2017-07-31	56.2100	56.6500	55.8825	56.4300	+0.481%	1,806,197	-18.501%
2017-07-28	56.8100	56.8500	55.9200	56.1600	-1.092%	1,945,260	-18.109%
2017-07-27	57.7500	58.1000	56.6000	56.7800	-2.356%	1,418,636	-19.003%
2017-07-26	58.2700	58.8500	57.1510	58.1500	-1.240%	2,290,482	-20.911%
2017-07-25	60.2200	60.4200	58.5310	58.8800	-2.322%	2,102,033	-21.892%
2017-07-24	62.5000	62.7900	59.0100	60.2800	-3.721%	3,017,932	-23.706%
2017-07-21	62.9200	63.2500	62.1200	62.6100	-0.524%	588,257	-26.545%
2017-07-20	62.2500	63.3100	61.9900	62.9400	+1.141%	630,809	-26.930%
2017-07-19	61.2000	62.2500	61.0900	62.2300	+1.783%	845,341	-26.097%
2017-07-18	61.7700	61.7700	60.9000	61.1400	-0.827%	709,336	-24.779%
2017-07-17	62.0800	62.2500	61.3500	61.6500	-0.227%	933,878	-25.401%
2017-07-14	61.4900	62.1200	61.1800	61.7900	+0.799%	850,331	-25.570%
2017-07-13	61.8800	62.0900	61.1100	61.3000	-0.921%	692,626	-24.976%
2017-07-12	61.5000	62.2800	61.0150	61.8700	+1.161%	827,312	-25.667%
2017-07-11	60.7600	61.3550	60.2900	61.1600	+0.526%	774,998	-24.804%
2017-07-10	61.5100	61.6400	60.5900	60.8400	-1.314%	773,011	-24.408%
2017-07-07	60.6600	61.7300	60.1300	61.6500	+1.766%	847,887	-25.401%
2017-07-06	61.8400	62.0400	60.4175	60.5800	-2.745%	873,654	-24.084%
2017-07-05	61.0700	62.3500	61.0700	62.2900	+1.450%	914,577	-26.168%
2017-07-03	62.6900	62.6900	61.1800	61.4000	-2.026%	777,335	-25.098%
2017-06-30	62.4300	62.9800	62.2500	62.6700	+0.820%	1,286,325	-26.616%
2017-06-29	63.2800	63.7800	61.7400	62.1600	-1.894%	1,254,327	-26.014%
2017-06-28	63.1200	64.0000	63.0217	63.3600	+1.101%	1,550,981	-27.415%
2017-06-27	62.2700	63.2200	62.2200	62.6700	+0.739%	1,620,003	-26.616%
2017-06-26	60.6200	62.5300	60.3300	62.2100	+2.572%	2,054,926	-26.073%
2017-06-23	60.6600	61.1500	60.3600	60.6500	+0.580%	2,861,918	-24.171%
2017-06-22	58.2300	61.0500	58.1700	60.3000	+3.537%	2,617,763	-23.731%
2017-06-21	58.4000	59.4700	57.9300	58.2400	+0.172%	1,737,447	-21.034%
2017-06-20	58.8000	58.8900	57.8100	58.1400	-1.223%	1,626,049	-20.898%
2017-06-19	58.6000	59.1300	57.9600	58.8600	+0.392%	1,628,993	-21.865%
2017-06-16	57.8300	58.7500	57.4600	58.6300	+1.594%	1,808,491	-21.559%
2017-06-15	57.6000	57.8850	56.9650	57.7100	-0.052%	1,133,703	-20.308%
2017-06-14	57.0400	57.8600	56.6400	57.7400	+1.780%	1,793,315	-20.350%
2017-06-13	57.0000	57.2200	56.4400	56.7300	-0.386%	980,243	-18.932%
2017-06-12	56.2100	57.2050	55.9900	56.9500	+1.425%	1,944,794	-19.245%
2017-06-09	54.6700	56.3150	54.5100	56.1500	+2.820%	2,014,707	-18.094%
2017-06-08	54.9000	54.9100	54.3100	54.6100	-0.528%	1,328,762	-15.785%
2017-06-07	55.2900	55.4700	54.7100	54.9000	-0.381%	1,193,570	-16.230%
2017-06-06	55.3400	55.5800	54.8700	55.1100	-0.559%	1,003,195	-16.549%
2017-06-05	55.5600	56.1400	55.2000	55.4200	-0.556%	1,111,365	-17.016%
2017-06-02	55.8300	55.9800	55.2900	55.7300	-0.340%	981,755	-17.477%
2017-06-01	54.8400	56.0350	54.5000	55.9200	+2.399%	1,154,732	-17.758%
2017-05-31	54.8300	54.9400	53.7500	54.6100	-0.456%	1,820,463	-15.785%
2017-05-30	54.7000	55.2600	54.4300	54.8600	-0.580%	990,522	-16.168%
2017-05-26	55.8900	55.8900	54.7400	55.1800	-1.517%	749,709	-16.655%
2017-05-25	55.6800	56.3100	55.4000	56.0300	+1.064%	578,081	-17.919%
2017-05-24	55.4300	55.7400	55.1300	55.4400	-0.216%	723,043	-17.045%
2017-05-23	55.7200	56.2600	55.1000	55.5600	-0.269%	1,256,790	-17.225%
2017-05-22	55.6700	56.4000	55.6700	55.7100	-0.358%	806,895	-17.447%
2017-05-19	56.0200	56.3200	55.5700	55.9100	+0.090%	696,932	-17.743%
2017-05-18	55.9700	56.3600	55.6500	55.8600	+0.305%	765,499	-17.669%
2017-05-17	56.2300	56.6800	55.3800	55.6900	-0.819%	1,089,910	-17.418%
2017-05-16	57.0500	57.2400	55.9600	56.1500	-2.178%	1,767,209	-18.094%
2017-05-15	56.6100	57.5900	56.4300	57.4000	+1.467%	1,676,383	-19.878%
2017-05-12	57.3900	57.4250	56.3500	56.5700	-1.497%	1,009,618	-18.702%
2017-05-11	56.6200	57.5800	56.2475	57.4300	+1.359%	1,834,153	-19.920%
2017-05-10	55.9900	56.9700	55.9000	56.6600	+1.197%	1,226,244	-18.832%
2017-05-09	56.3100	56.4700	55.4500	55.9900	-0.409%	1,081,066	-17.860%
2017-05-08	57.3800	57.4000	56.1700	56.2200	-2.311%	1,705,593	-18.196%
2017-05-05	57.9000	58.1600	57.4500	57.5500	-0.364%	1,239,813	-20.087%
2017-05-04	57.6500	58.0000	56.4600	57.7600	-0.790%	1,912,435	-20.377%
2017-05-03	60.0100	61.7000	58.2200	58.2200	-0.171%	4,870,298	-21.007%
2017-05-02	56.2700	58.4200	56.2700	58.3200	+3.809%	2,186,639	-21.142%
2017-05-01	55.9700	56.8600	55.9700	56.1800	+0.268%	1,700,448	-18.138%
2017-04-28	55.3700	56.1600	54.9100	56.0300	+1.155%	1,770,208	-17.919%
2017-04-27	55.4400	56.1500	55.0900	55.3900	+0.108%	1,312,198	-16.971%
2017-04-26	55.2500	56.0200	55.0200	55.3300	+0.618%	1,878,639	-16.881%
2017-04-25	55.0700	55.4200	54.4401	54.9900	-0.398%	1,492,595	-16.367%

document.getElementById("q2qgCH").onerror = function(){this.style.display='none';}; .dark-mode .vtsM6m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtsM6m{ color: #333333; background-color: white; border: 2px solid #333333; }EVHCEnvision Healthcare Corpstock NYSE

EVHC
Envision Healthcare Corp
stock NYSE