EHC - Encompass Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201961.0462.5060.4461.9961.99367,300
Aug 15, 201961.4361.8760.4460.5460.54422,100
Aug 14, 201961.7362.2261.4761.5061.50344,300
Aug 13, 201961.6662.7861.3262.3662.36431,200
Aug 12, 201962.6262.6761.5261.6161.61270,800
Aug 09, 201963.9464.3163.0663.1863.18504,600
Aug 08, 201963.4364.1763.1764.1364.13731,700
Aug 07, 201959.9863.4459.8563.2263.221,033,700
Aug 06, 201960.2960.9859.7760.1660.16503,700
Aug 05, 201961.8362.3459.3060.1360.131,191,000
Aug 02, 201962.4962.9061.4762.5562.55512,200
Aug 01, 201963.9064.5362.2662.3662.36930,900
Jul 31, 201964.6064.9063.4363.8463.841,065,200
Jul 30, 201964.0765.3962.1564.8364.832,156,900
Jul 29, 201967.3767.6367.0667.4467.44718,700
Jul 26, 201967.4168.5366.9967.5367.53584,800
Jul 25, 201966.8767.3666.3466.8566.85717,000
Jul 24, 201965.8967.1965.1366.9366.93534,700
Jul 23, 201965.6066.0064.8965.7865.78709,200
Jul 22, 201965.9566.1965.3965.6965.691,037,100
Jul 19, 201965.4166.1665.1865.5165.51929,000
Jul 18, 201964.7865.7264.1165.4065.40742,300
Jul 17, 201963.9964.9263.7064.7564.75612,100
Jul 16, 201964.2764.7563.7664.1364.13461,600
Jul 15, 201964.7464.7463.8664.3964.39506,500
Jul 12, 201963.3864.9063.3864.5564.55732,200
Jul 11, 201962.8763.8162.4963.4663.46621,600
Jul 10, 201962.7163.3762.0762.3762.37389,200
Jul 09, 201962.3362.8761.5062.4962.49442,600
Jul 08, 201963.5163.5262.6262.8662.86412,300
Jul 05, 201962.9863.9662.7363.8263.82326,800
Jul 03, 201963.5464.0362.9663.3263.32719,400
Jul 02, 201962.2463.8361.5663.5063.501,473,000
Jul 01, 201963.5663.6662.0762.5662.56678,900
Jun 28, 201961.9363.3661.7563.3663.361,789,900
Jun 28, 20190.27 Dividend
Jun 27, 201961.7762.3761.3161.9961.72540,600
Jun 26, 201962.3062.6160.8160.9460.67431,100
Jun 25, 201961.6762.8760.9162.2161.94829,100
Jun 24, 201962.0362.6261.4161.6061.33708,800
Jun 21, 201960.7062.1860.4161.9661.691,258,500
Jun 20, 201961.6961.6960.5360.9560.68704,300
Jun 19, 201960.8561.3059.9161.2961.02674,000
Jun 18, 201961.0261.6460.3060.7560.49538,400
Jun 17, 201959.9660.9559.4460.7260.46780,300
Jun 14, 201960.4060.5959.7359.8859.62414,400
Jun 13, 201960.4760.7859.8960.5560.29378,200
Jun 12, 201960.1060.6159.3860.6060.34495,200
Jun 11, 201960.8560.8759.7460.1059.84564,100
Jun 10, 201960.7661.2260.5460.5660.30920,100
Jun 07, 201961.3061.4260.6460.6960.43472,600
Jun 06, 201960.5661.5260.3860.9760.70737,200
Jun 05, 201961.0861.1859.6560.4160.15844,900
Jun 04, 201960.1060.9959.9160.8860.611,097,600
Jun 03, 201958.9360.0858.9359.6059.34849,200
May 31, 201958.9159.3558.0458.9258.66677,600
May 30, 201959.7060.4359.0959.3159.05861,900
May 29, 201958.8459.2958.2258.4158.16682,100
May 28, 201959.1760.0458.6159.1458.88789,900
May 24, 201959.6859.9659.0259.3659.10651,700
May 23, 201959.4860.0259.0259.5259.26600,900
May 22, 201959.9260.3659.4559.9459.68821,900
May 21, 201959.5460.6259.5459.9659.70923,700
May 20, 201958.6559.4158.3459.2458.98800,000
May 17, 201959.1760.3658.9159.2558.991,399,200
May 16, 201960.7161.1259.2259.3759.111,126,700
May 15, 201961.1661.7860.6660.7560.49788,000
May 14, 201961.5362.1161.1761.5061.231,159,400
May 13, 201961.5962.0761.0861.5861.31791,700
May 10, 201962.2662.5960.7362.3462.07573,600
May 09, 201962.4562.6561.4762.1661.89948,300
May 08, 201964.1764.3562.7763.1362.861,172,500
May 07, 201964.4664.9263.7264.1063.82611,500
May 06, 201963.6565.0163.6564.9264.641,069,900
May 03, 201963.6164.6063.2764.4864.20940,200
May 02, 201963.0163.5362.6363.3263.041,012,900
May 01, 201964.5164.9362.8662.9762.701,128,700
Apr 30, 201965.0565.0563.1564.4564.171,046,000
Apr 29, 201965.2865.5063.9564.5564.271,413,400
Apr 26, 201963.5466.1162.5865.5565.262,175,900
Apr 25, 201961.9263.2761.5862.6462.371,123,800
Apr 24, 201961.8962.8661.8962.2361.96809,700
Apr 23, 201959.5062.0059.3561.9761.70984,800
Apr 22, 201960.9461.2758.4159.4859.221,661,200
Apr 18, 201958.1262.0057.8761.2761.002,235,300
Apr 17, 201958.8959.1456.7457.7157.461,708,900
Apr 16, 201961.9261.9258.5658.8958.631,380,700
Apr 15, 201960.9861.6060.9861.3761.101,129,800
Apr 12, 201961.2061.6560.6061.0660.79785,600
Apr 11, 201961.1861.5560.6861.1160.841,496,800
Apr 10, 201960.5961.1560.5961.0460.77754,400
Apr 09, 201960.1361.0360.0560.7360.47682,600
Apr 08, 201960.4160.7760.2360.3360.071,373,700
Apr 05, 201959.8060.6759.7560.4360.17818,300
Apr 04, 201958.7959.9858.5859.7359.47828,200
Apr 03, 201958.8159.5858.4858.6758.411,942,400
Apr 02, 201958.3358.5157.7858.3358.08704,600
Apr 01, 201958.8959.0657.9858.4258.17890,900
Mar 29, 201958.7258.7258.0758.4058.15603,200
Mar 29, 20190.27 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...