Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encompass Health Corp (NY: EHC )

85.25 +0.70 (+0.82%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 2024 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 56.29 57.39 56.18 57.31 773,510 +0.94(+1.67%)
Sep 27, 2018 56.62 57.01 56.26 56.37 752,614 -0.19(-0.34%)
Sep 26, 2018 56.60 57.25 56.23 56.56 673,635 -0.04(-0.06%)
Sep 25, 2018 56.46 56.76 56.35 56.60 936,739 +0.07(+0.13%)
Sep 24, 2018 56.41 56.82 56.11 56.52 1,018,520 +0.11(+0.19%)
Sep 21, 2018 56.63 57.47 56.32 56.41 1,545,372 -0.21(-0.38%)
Sep 20, 2018 56.82 56.94 56.21 56.63 1,301,175 -0.12(-0.22%)
Sep 19, 2018 58.66 58.82 56.74 56.75 874,343 -1.77(-3.02%)
Sep 18, 2018 58.71 59.18 58.48 58.52 748,645 +0.13(+0.23%)
Sep 17, 2018 58.81 58.81 58.01 58.38 729,090 -0.38(-0.65%)
Sep 14, 2018 58.99 59.36 58.62 58.77 726,414 -0.23(-0.38%)
Sep 13, 2018 58.91 59.19 58.52 58.99 573,347 +0.27(+0.46%)
Sep 12, 2018 58.63 59.01 58.31 58.72 650,228 +0.15(+0.25%)
Sep 11, 2018 58.11 58.82 57.74 58.57 545,445 +0.50(+0.86%)
Sep 10, 2018 58.38 58.50 57.81 58.08 807,059 -0.20(-0.34%)
Sep 07, 2018 59.20 59.54 58.21 58.27 708,943 -0.98(-1.66%)
Sep 06, 2018 59.45 59.77 58.97 59.26 498,506 +0.02(+0.04%)
Sep 05, 2018 59.51 59.61 58.38 59.23 815,749 -0.37(-0.63%)
Sep 04, 2018 60.08 60.16 59.31 59.61 661,781 -0.17(-0.28%)
Aug 31, 2018 59.78 59.78 59.78 0 +0.68(+1.15%)
Aug 30, 2018 59.34 59.59 58.75 59.09 1,209,950 -0.52(-0.87%)
Aug 29, 2018 59.37 60.00 59.24 59.61 600,818 +0.24(+0.41%)
Aug 28, 2018 59.51 59.71 59.09 59.37 1,230,820 +0.06(+0.10%)
Aug 27, 2018 59.72 60.22 59.27 59.31 1,145,295 -0.32(-0.54%)
Aug 24, 2018 59.65 59.99 59.45 59.64 860,587 -0.16(-0.27%)
Aug 23, 2018 60.19 60.35 59.67 59.80 703,660 -0.53(-0.89%)
Aug 22, 2018 59.76 60.41 59.67 60.33 446,294 +0.80(+1.34%)
Aug 21, 2018 59.75 60.13 59.46 59.53 563,164 -0.14(-0.23%)
Aug 20, 2018 59.20 59.84 59.01 59.67 578,943 +0.51(+0.87%)
Aug 17, 2018 58.44 59.29 57.89 59.16 793,432 +0.90(+1.55%)
Aug 16, 2018 58.58 58.58 58.19 58.26 846,800 -0.04(-0.06%)
Aug 15, 2018 58.32 58.60 57.92 58.30 633,672 -0.14(-0.24%)
Aug 14, 2018 58.35 58.71 58.35 58.44 942,986 +0.18(+0.30%)
Aug 13, 2018 57.81 58.47 57.80 58.26 528,717 +0.40(+0.68%)
Aug 10, 2018 57.61 58.29 57.56 57.86 640,833 +0.34(+0.60%)
Aug 09, 2018 57.78 58.23 57.45 57.52 837,204 +0.06(+0.10%)
Aug 08, 2018 58.13 58.53 57.38 57.46 948,346 -0.38(-0.66%)
Aug 07, 2018 57.23 58.27 56.63 57.84 1,724,299 +0.53(+0.93%)
Aug 06, 2018 57.47 57.79 57.12 57.31 866,993 +0.00(+0.00%)
Aug 03, 2018 56.66 57.44 56.61 57.31 1,186,122 +0.40(+0.70%)
Aug 02, 2018 55.28 57.01 55.28 56.91 1,404,392 +1.53(+2.76%)
Aug 01, 2018 55.40 55.95 55.07 55.38 1,124,075 -0.03(-0.05%)
Jul 31, 2018 53.75 55.58 53.59 55.41 1,117,505 +1.60(+2.97%)
Jul 30, 2018 54.66 54.91 53.78 53.81 1,094,716 -0.96(-1.75%)
Jul 27, 2018 55.72 55.72 54.63 54.77 1,552,469 -0.48(-0.88%)
Jul 26, 2018 54.21 55.35 53.85 55.26 2,260,116 +3.66(+7.10%)
Jul 25, 2018 51.11 51.70 50.93 51.59 1,250,062 +0.80(+1.57%)
Jul 24, 2018 51.20 51.36 50.68 50.79 879,431 -0.38(-0.74%)
Jul 23, 2018 51.31 51.49 50.96 51.17 660,594 -0.01(-0.03%)
Jul 20, 2018 51.42 51.50 51.06 51.19 572,848 -0.28(-0.54%)
Jul 19, 2018 50.83 51.60 50.56 51.47 788,173 +0.67(+1.31%)
Jul 18, 2018 50.97 50.98 50.36 50.80 779,488 -0.04(-0.07%)
Jul 17, 2018 50.39 50.86 50.33 50.84 1,167,449 +0.21(+0.42%)
Jul 16, 2018 50.94 50.94 50.52 50.63 946,085 -0.15(-0.29%)
Jul 13, 2018 50.91 51.19 50.65 50.77 797,226 -0.11(-0.22%)
Jul 12, 2018 50.55 51.08 50.43 50.88 858,197 +0.58(+1.15%)
Jul 11, 2018 50.57 50.84 50.21 50.30 1,726,723 -0.42(-0.84%)
Jul 10, 2018 50.97 51.08 50.59 50.73 735,348 -0.04(-0.09%)
Jul 09, 2018 50.90 50.90 50.69 50.77 1,269,281 -0.04(-0.07%)
Jul 06, 2018 50.56 50.93 50.30 50.81 839,126 +0.50(+0.99%)
Jul 05, 2018 50.72 50.73 50.02 50.31 2,281,019 -0.02(-0.04%)
Jul 03, 2018 50.33 50.33 50.33 0 +0.44(+0.88%)
Jul 02, 2018 49.46 50.07 48.87 49.89 1,126,682 +0.28(+0.56%)
Jun 29, 2018 49.82 49.99 49.45 49.61 1,037,570 -0.07(-0.15%)
Jun 28, 2018 48.91 49.85 48.23 49.69 1,015,641 +0.72(+1.48%)
Jun 27, 2018 49.50 49.64 48.93 48.96 1,121,964 -0.72(-1.44%)
Jun 26, 2018 49.02 49.88 49.02 49.68 1,180,506 +0.89(+1.83%)
Jun 25, 2018 48.94 49.13 48.28 48.79 1,387,483 -0.06(-0.12%)
Jun 22, 2018 50.52 50.76 48.78 48.85 13,047,567 -1.60(-3.17%)
Jun 21, 2018 50.70 50.80 49.91 50.45 1,192,021 -0.09(-0.19%)
Jun 20, 2018 49.59 50.72 49.59 50.54 1,216,362 +1.00(+2.02%)
Jun 19, 2018 49.32 49.56 49.02 49.54 970,709 +0.12(+0.24%)
Jun 18, 2018 49.21 49.45 48.97 49.42 778,696 -0.01(-0.03%)
Jun 15, 2018 49.44 49.24 49.44 1,558,939 +0.20(+0.40%)
Jun 14, 2018 48.83 49.26 48.48 49.24 642,309 +0.54(+1.11%)
Jun 13, 2018 48.72 49.06 48.49 48.70 632,115 +0.07(+0.14%)
Jun 12, 2018 48.86 48.94 48.32 48.64 757,857 -0.22(-0.45%)
Jun 11, 2018 48.41 48.89 48.35 48.86 1,016,852 +0.45(+0.93%)
Jun 08, 2018 48.02 48.46 47.76 48.40 567,688 +0.45(+0.93%)
Jun 07, 2018 48.74 48.74 47.71 47.96 418,537 -0.61(-1.26%)
Jun 06, 2018 48.25 48.57 628,914 -0.01(-0.02%)
Jun 05, 2018 48.02 48.61 47.88 48.58 718,637 +0.59(+1.23%)
Jun 04, 2018 47.51 47.99 47.19 47.99 724,029 +0.58(+1.23%)
Jun 01, 2018 47.56 47.75 47.28 47.40 639,806 +0.14(+0.29%)
May 31, 2018 47.78 48.08 47.22 47.26 719,645 -0.52(-1.08%)
May 30, 2018 46.94 47.94 46.80 47.78 985,641 +1.03(+2.20%)
May 29, 2018 45.97 46.78 45.97 46.75 684,903 +0.55(+1.18%)
May 25, 2018 46.21 46.21 46.21 0 -0.36(-0.77%)
May 24, 2018 46.50 46.85 46.26 46.56 396,033 +0.04(+0.08%)
May 23, 2018 46.59 46.76 46.20 46.53 485,465 -0.04(-0.08%)
May 22, 2018 46.27 46.84 46.17 46.56 758,171 +0.44(+0.95%)
May 21, 2018 46.31 46.31 45.74 46.13 800,168 +0.21(+0.46%)
May 18, 2018 46.32 46.47 45.88 45.91 639,759 -0.17(-0.36%)
May 17, 2018 46.32 46.40 45.96 46.08 608,649 -0.10(-0.22%)
May 16, 2018 45.83 46.57 45.64 46.18 708,383 +0.46(+1.01%)
May 15, 2018 45.69 47.25 45.62 45.72 835,255 -0.08(-0.18%)
May 14, 2018 46.22 46.29 45.49 45.80 697,502 -0.30(-0.65%)
May 11, 2018 46.53 46.59 45.75 46.10 533,630 -0.38(-0.82%)
May 10, 2018 46.64 46.94 46.24 46.48 526,944 +0.12(+0.25%)
May 09, 2018 46.20 46.57 45.69 46.37 852,686 +0.13(+0.28%)
May 08, 2018 46.22 46.39 45.88 46.23 604,979 +0.14(+0.30%)
May 07, 2018 46.29 46.41 45.86 46.10 805,248 +0.20(+0.43%)
May 04, 2018 45.59 46.48 45.18 45.90 725,836 +0.05(+0.11%)
May 03, 2018 45.34 45.91 45.05 45.85 981,124 +0.33(+0.72%)
May 02, 2018 44.78 45.78 44.78 45.52 1,035,478 +0.56(+1.25%)
May 01, 2018 44.34 45.03 43.80 44.96 1,218,375 +0.56(+1.27%)
Apr 30, 2018 45.20 45.65 44.35 44.40 1,391,171 -0.53(-1.17%)
Apr 27, 2018 43.80 45.51 43.44 44.92 1,579,489 +2.96(+7.06%)
Apr 26, 2018 41.80 42.07 41.45 41.96 705,841 +0.07(+0.16%)
Apr 25, 2018 41.74 42.02 41.05 41.89 646,447 +0.00(+0.00%)
Apr 24, 2018 42.36 42.64 41.49 41.89 717,654 -0.31(-0.74%)
Apr 23, 2018 42.38 42.52 42.10 42.21 458,087 -0.07(-0.17%)
Apr 20, 2018 42.45 42.65 42.24 42.28 501,371 -0.17(-0.40%)
Apr 19, 2018 42.92 42.92 42.10 42.45 576,375 -0.47(-1.11%)
Apr 18, 2018 42.70 43.39 42.54 42.92 831,225 +0.36(+0.84%)
Apr 17, 2018 42.23 42.64 41.76 42.56 1,074,197 +0.80(+1.91%)
Apr 16, 2018 41.76 42.10 41.45 41.77 1,165,860 +0.27(+0.65%)
Apr 13, 2018 41.96 41.96 41.33 41.50 774,965 -0.28(-0.68%)
Apr 12, 2018 41.94 42.45 41.74 41.78 622,844 +0.08(+0.19%)
Apr 11, 2018 41.48 41.88 41.05 41.70 1,048,426 -0.04(-0.09%)
Apr 10, 2018 42.33 42.34 41.71 41.74 819,323 -0.35(-0.83%)
Apr 09, 2018 42.26 42.78 42.07 42.09 657,571 +0.06(+0.14%)
Apr 06, 2018 42.80 43.36 41.73 42.03 731,973 -1.04(-2.41%)
Apr 05, 2018 43.07 43.58 42.98 43.07 862,262 +0.24(+0.56%)
Apr 04, 2018 41.59 42.97 41.50 42.83 1,218,468 +0.85(+2.02%)
Apr 03, 2018 40.69 42.11 40.69 41.98 1,173,991 +1.34(+3.29%)
Apr 02, 2018 41.57 42.37 40.44 40.64 1,040,731 -1.09(-2.61%)
Mar 29, 2018 41.73 41.73 41.73 0 +0.25(+0.60%)
Mar 28, 2018 41.11 41.66 41.05 41.48 560,331 +0.38(+0.92%)
Mar 27, 2018 41.25 41.42 40.78 41.11 877,923 +0.00(+0.00%)
Mar 26, 2018 41.32 41.45 40.37 41.11 790,939 +0.31(+0.77%)
Mar 23, 2018 41.40 41.88 40.79 40.79 577,908 -0.57(-1.37%)
Mar 22, 2018 41.69 42.57 41.36 41.36 854,593 -0.60(-1.42%)
Mar 21, 2018 41.78 42.22 41.45 41.96 521,296 +0.31(+0.75%)
Mar 20, 2018 41.68 41.97 41.35 41.64 621,564 -0.14(-0.33%)
Mar 19, 2018 41.62 41.84 41.29 41.78 766,516 -0.10(-0.24%)
Mar 16, 2018 42.22 42.41 41.72 41.88 1,945,889 -0.30(-0.71%)
Mar 15, 2018 42.32 42.53 42.06 42.18 507,805 -0.05(-0.12%)
Mar 14, 2018 42.25 42.61 42.01 42.23 886,940 +0.00(+0.00%)
Mar 13, 2018 42.66 42.66 42.08 42.23 989,463 -0.33(-0.79%)
Mar 12, 2018 42.52 42.77 42.16 42.57 652,168 +0.15(+0.34%)
Mar 09, 2018 41.63 42.50 41.63 42.42 962,380 +0.87(+2.10%)
Mar 08, 2018 42.42 43.09 41.37 41.55 1,333,757 -0.75(-1.77%)
Mar 07, 2018 42.36 42.30 1,163,056 +0.86(+2.09%)
Mar 06, 2018 40.81 41.45 40.36 41.43 980,603 +0.92(+2.26%)
Mar 05, 2018 39.84 40.72 39.65 40.52 1,111,084 +0.49(+1.22%)
Mar 02, 2018 38.75 40.11 38.66 40.03 823,808 +0.94(+2.40%)
Mar 01, 2018 38.87 39.18 38.18 39.09 912,632 +0.39(+1.00%)
Feb 28, 2018 39.98 40.07 38.68 38.71 743,716 -1.00(-2.53%)
Feb 27, 2018 39.24 40.79 38.22 39.71 1,492,438 +0.74(+1.90%)
Feb 26, 2018 38.52 39.01 38.17 38.97 451,421 +0.44(+1.13%)
Feb 23, 2018 38.62 38.70 37.95 38.53 348,084 -0.01(-0.04%)
Feb 22, 2018 38.34 39.02 38.17 38.55 494,115 +0.19(+0.49%)
Feb 21, 2018 37.83 38.79 37.42 38.36 725,261 +0.54(+1.42%)
Feb 20, 2018 37.70 37.93 37.41 37.82 693,418 -0.04(-0.12%)
Feb 16, 2018 37.86 37.86 37.86 0 -0.53(-1.38%)
Feb 15, 2018 37.98 38.41 37.65 38.39 898,674 +0.60(+1.58%)
Feb 14, 2018 36.96 38.01 36.87 37.80 659,021 +0.55(+1.48%)
Feb 13, 2018 37.41 37.85 36.85 37.25 878,523 -0.45(-1.20%)
Feb 12, 2018 37.39 38.00 37.09 37.70 816,253 +0.38(+1.01%)
Feb 09, 2018 37.87 38.04 36.24 37.32 931,531 -0.09(-0.23%)
Feb 08, 2018 38.29 38.61 37.40 37.41 865,780 -0.86(-2.24%)
Feb 07, 2018 37.57 38.58 37.40 38.26 926,422 +0.55(+1.46%)
Feb 06, 2018 35.87 37.99 35.76 37.71 1,051,351 +0.66(+1.79%)
Feb 05, 2018 37.26 37.59 36.70 37.05 579,268 -0.55(-1.45%)
Feb 02, 2018 38.13 38.50 37.49 37.59 800,921 -0.90(-2.34%)
Feb 01, 2018 38.39 38.69 37.81 38.50 879,154 +0.04(+0.09%)
Jan 31, 2018 38.87 39.12 38.08 38.46 712,520 -0.28(-0.71%)
Jan 30, 2018 38.61 39.13 37.80 38.74 554,427 -0.33(-0.84%)
Jan 29, 2018 39.08 39.34 38.87 39.06 378,707 -0.18(-0.46%)
Jan 26, 2018 39.01 39.24 38.57 39.24 497,434 +0.22(+0.56%)
Jan 25, 2018 38.55 39.05 38.55 39.03 455,484 +0.60(+1.55%)
Jan 24, 2018 38.75 38.90 38.34 38.43 784,247 -0.13(-0.34%)
Jan 23, 2018 38.55 38.85 38.23 38.56 333,500 +0.08(+0.21%)
Jan 22, 2018 38.06 38.62 37.86 38.48 497,873 +0.38(+0.99%)
Jan 19, 2018 37.67 38.11 37.67 38.10 600,276 +0.37(+0.98%)
Jan 18, 2018 37.90 38.10 37.54 37.73 500,644 -0.24(-0.63%)
Jan 17, 2018 38.07 38.28 37.50 37.97 944,258 +0.68(+1.83%)
Jan 16, 2018 37.55 37.81 37.24 37.29 1,539,750 -0.11(-0.29%)
Jan 12, 2018 37.40 37.40 37.40 0 +0.69(+1.88%)
Jan 11, 2018 35.90 36.95 35.90 36.71 1,194,679 +0.61(+1.69%)
Jan 10, 2018 35.73 36.10 1,092,326 -0.28(-0.78%)
Jan 09, 2018 36.26 36.59 36.02 36.38 1,221,779 +0.00(+0.00%)
Jan 08, 2018 37.89 37.89 36.06 36.38 1,351,773 -1.75(-4.59%)
Jan 05, 2018 38.03 38.21 37.30 38.13 803,427 +0.01(+0.04%)
Jan 04, 2018 38.02 38.21 37.34 38.12 1,008,040 +1.15(+3.11%)
Jan 03, 2018 37.01 37.01 36.36 36.97 983,443 -0.37(-0.99%)
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.