EHEALTH (NQ: EHTH)
12.40 USD  -0.10 (-0.80%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 12.42 12.50 12.28 12.40 143,650 -0.10(-0.80%)
May 21, 2015 12.50 12.62 12.38 12.50 71,315 -0.06(-0.48%)
May 20, 2015 12.46 12.63 12.26 12.56 106,767 +0.14(+1.13%)
May 19, 2015 12.58 12.75 12.35 12.42 119,754 -0.22(-1.74%)
May 18, 2015 12.50 12.77 12.34 12.64 127,410 +0.06(+0.48%)
May 15, 2015 12.74 12.97 12.50 12.58 114,667 -0.23(-1.80%)
May 14, 2015 12.45 12.88 12.27 12.81 153,702 +0.40(+3.22%)
May 13, 2015 12.70 12.72 12.20 12.41 128,955 -0.27(-2.13%)
May 12, 2015 12.39 12.73 12.37 12.68 142,307 +0.17(+1.40%)
May 11, 2015 12.44 12.83 12.33 12.51 157,989 +0.10(+0.77%)
May 08, 2015 12.75 12.75 12.25 12.41 198,903 -0.19(-1.51%)
May 07, 2015 12.08 12.70 11.80 12.60 215,705 +0.53(+4.39%)
May 06, 2015 12.04 12.19 11.81 12.07 180,559 +0.05(+0.42%)
May 05, 2015 12.07 12.25 11.91 12.02 476,786 -0.11(-0.91%)
May 04, 2015 12.13 12.50 12.02 12.13 145,602 -0.02(-0.16%)
May 01, 2015 12.27 12.57 11.96 12.15 178,719 -0.11(-0.90%)
Apr 30, 2015 12.81 13.06 12.12 12.26 411,034 -0.74(-5.69%)
Apr 29, 2015 12.68 13.10 12.45 13.00 259,970 +0.18(+1.40%)
Apr 28, 2015 13.05 13.26 12.65 12.82 255,402 -0.17(-1.31%)
Apr 27, 2015 13.90 13.94 12.29 12.99 765,627 -0.51(-3.78%)
Apr 24, 2015 14.50 14.90 13.03 13.50 1,939,292 +2.06(+18.01%)
Apr 23, 2015 11.44 11.57 11.17 11.44 177,403 +0.00(+0.00%)
Apr 22, 2015 11.34 11.47 11.16 11.44 172,001 +0.07(+0.62%)
Apr 21, 2015 11.37 11.40 11.11 11.37 186,450 +0.09(+0.80%)
Apr 20, 2015 11.38 11.59 11.08 11.28 174,353 +0.03(+0.27%)
Apr 17, 2015 11.41 11.43 11.09 11.25 239,795 -0.33(-2.85%)
Apr 16, 2015 11.44 11.75 11.41 11.58 326,023 +0.08(+0.70%)
Apr 15, 2015 11.21 11.52 11.03 11.50 274,737 +0.40(+3.60%)
Apr 14, 2015 10.81 11.13 10.73 11.10 179,525 +0.25(+2.30%)
Apr 13, 2015 10.69 10.86 10.57 10.85 135,747 +0.19(+1.78%)
Apr 10, 2015 10.53 10.71 10.49 10.66 152,568 +0.18(+1.72%)
Apr 09, 2015 10.33 10.59 10.14 10.48 206,622 +0.18(+1.75%)
Apr 08, 2015 10.18 10.36 10.13 10.30 230,959 +0.09(+0.88%)
Apr 07, 2015 9.940 10.34 9.860 10.21 319,537 +0.23(+2.30%)
Apr 06, 2015 9.570 10.17 9.500 9.980 187,384 +0.30(+3.10%)
Apr 02, 2015 9.680 9.680 9.680 0 +0.37(+3.97%)
Apr 01, 2015 9.390 9.490 9.170 9.310 158,702 -0.07(-0.75%)
Mar 31, 2015 9.630 9.730 9.250 9.380 253,156 -0.31(-3.20%)
Mar 30, 2015 9.630 10.01 9.600 9.690 261,746 +0.10(+1.04%)
Mar 27, 2015 9.520 9.620 9.200 9.590 142,062 +0.06(+0.63%)
Mar 26, 2015 9.590 9.729 9.450 9.530 110,208 -0.14(-1.45%)
Mar 25, 2015 10.51 10.51 9.620 9.670 231,556 -0.77(-7.38%)
Mar 24, 2015 10.45 10.70 10.30 10.44 362,482 -0.01(-0.10%)
Mar 23, 2015 10.21 10.59 10.15 10.45 153,530 +0.21(+2.05%)
Mar 20, 2015 10.11 10.38 9.960 10.24 338,629 +0.06(+0.59%)
Mar 19, 2015 10.22 10.30 10.11 10.18 165,605 -0.07(-0.68%)
Mar 18, 2015 10.15 10.33 9.940 10.25 234,490 +0.08(+0.79%)
Mar 17, 2015 10.03 10.31 10.03 10.17 172,156 +0.14(+1.40%)
Mar 16, 2015 10.27 10.34 10.02 10.03 271,190 -0.17(-1.67%)
Mar 13, 2015 9.960 10.77 9.690 10.20 653,518 +0.91(+9.80%)
Mar 12, 2015 9.400 9.625 9.210 9.290 135,060 -0.08(-0.85%)
Mar 11, 2015 9.280 9.430 9.094 9.370 182,834 +0.11(+1.19%)
Mar 10, 2015 9.280 9.370 9.100 9.260 222,454 -0.13(-1.38%)
Mar 09, 2015 9.520 9.520 8.960 9.390 271,805 -0.13(-1.37%)
Mar 06, 2015 9.760 9.520 212,930 +0.14(+1.49%)
Mar 05, 2015 9.270 9.460 9.070 9.380 199,681 +0.16(+1.74%)
Mar 04, 2015 9.285 8.810 9.220 281,127 +0.07(+0.77%)
Mar 03, 2015 9.370 9.150 295,514 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here