Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Encompass Health Corp (NY: EHC )

52.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 53.05 53.90 52.70 52.87 406,352 -0.18(-0.34%)
Aug 10, 2022 52.16 53.06 52.05 53.05 483,197 +1.37(+2.65%)
Aug 09, 2022 52.69 53.06 51.42 51.68 757,012 -1.12(-2.12%)
Aug 08, 2022 52.71 53.40 52.69 52.80 596,724 -0.11(-0.21%)
Aug 05, 2022 52.70 53.22 52.22 52.91 1,340,716 +0.04(+0.08%)
Aug 04, 2022 53.43 53.50 52.64 52.87 1,733,923 -0.48(-0.90%)
Aug 03, 2022 51.00 53.66 50.87 53.35 3,734,800 +2.44(+4.79%)
Aug 02, 2022 50.46 51.36 49.00 50.91 1,451,024 +0.22(+0.43%)
Aug 01, 2022 50.22 51.20 49.79 50.69 1,016,581 +0.07(+0.14%)
Jul 29, 2022 49.76 50.79 49.53 50.62 607,723 +0.67(+1.34%)
Jul 28, 2022 49.29 50.09 49.10 49.95 1,146,211 +0.52(+1.05%)
Jul 27, 2022 49.63 49.94 48.88 49.43 692,902 -0.22(-0.44%)
Jul 26, 2022 49.65 49.81 49.25 49.65 593,820 +0.01(+0.02%)
Jul 25, 2022 49.93 50.09 49.34 49.64 564,895 -0.35(-0.70%)
Jul 22, 2022 50.21 51.26 49.67 49.99 1,016,182 +0.80(+1.63%)
Jul 21, 2022 49.28 49.47 48.53 49.19 645,899 +0.00(+0.00%)
Jul 20, 2022 49.63 49.88 48.94 49.19 695,012 -0.44(-0.89%)
Jul 19, 2022 49.29 50.02 49.08 49.63 650,673 +0.78(+1.60%)
Jul 18, 2022 49.47 49.56 48.83 48.85 379,110 -0.45(-0.91%)
Jul 15, 2022 48.61 49.39 48.00 49.30 858,203 +1.46(+3.05%)
Jul 14, 2022 47.71 48.17 47.01 47.84 890,599 -0.46(-0.95%)
Jul 13, 2022 47.68 48.88 47.39 48.30 898,985 +0.10(+0.21%)
Jul 12, 2022 47.67 48.73 47.62 48.20 330,575 +0.00(+0.00%)
Jul 11, 2022 48.56 48.73 48.05 48.20 501,653 -0.21(-0.43%)
Jul 08, 2022 48.48 49.69 48.13 48.41 651,764 -0.14(-0.29%)
Jul 07, 2022 47.78 48.57 47.71 48.55 1,091,155 +0.95(+2.00%)
Jul 06, 2022 47.61 48.05 47.20 47.60 1,223,324 +0.09(+0.19%)
Jul 05, 2022 45.71 47.53 45.56 47.51 1,421,948 +0.97(+2.08%)
Jul 01, 2022 44.79 46.87 44.33 46.54 1,454,616 -9.51(-16.97%)
Jun 30, 2022 56.02 56.66 55.71 56.05 889,492 -0.94(-1.65%)
Jun 29, 2022 56.65 57.15 56.07 56.99 583,689 +0.43(+0.76%)
Jun 28, 2022 56.99 57.28 56.37 56.56 631,610 -0.09(-0.16%)
Jun 27, 2022 57.49 57.63 56.38 56.65 611,288 -0.74(-1.29%)
Jun 24, 2022 55.44 57.43 55.11 57.39 2,794,197 +2.67(+4.88%)
Jun 23, 2022 55.01 55.35 54.44 54.72 1,570,848 -0.16(-0.29%)
Jun 22, 2022 53.75 55.00 53.54 54.88 776,265 +0.90(+1.67%)
Jun 21, 2022 54.00 55.00 53.03 53.98 1,799,217 -2.43(-4.31%)
Jun 17, 2022 54.94 57.20 54.52 56.41 1,653,560 +1.89(+3.47%)
Jun 16, 2022 55.49 55.55 53.56 54.52 1,074,041 -1.58(-2.82%)
Jun 15, 2022 55.43 56.68 55.25 56.10 659,247 +0.65(+1.17%)
Jun 14, 2022 56.00 56.22 54.98 55.45 922,396 -0.70(-1.25%)
Jun 13, 2022 56.73 56.98 55.69 56.15 779,848 -1.63(-2.82%)
Jun 10, 2022 57.51 58.77 57.45 57.78 711,658 -0.55(-0.94%)
Jun 09, 2022 59.54 59.97 58.20 58.33 1,035,453 -1.63(-2.72%)
Jun 08, 2022 60.33 61.62 59.85 59.96 963,224 -1.41(-2.30%)
Jun 07, 2022 62.00 63.01 60.57 61.37 1,497,052 -3.48(-5.37%)
Jun 06, 2022 65.04 65.90 64.58 64.85 389,095 -0.18(-0.28%)
Jun 03, 2022 65.50 65.66 64.54 65.03 349,316 -0.56(-0.85%)
Jun 02, 2022 65.17 65.61 63.74 65.59 593,152 +0.91(+1.41%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.