EHEALTH (NQ: EHTH)
12.27 USD  +0.09 (+0.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 12.09 12.69 12.00 12.27 406,018 +0.09(+0.74%)
May 03, 2016 12.10 12.23 11.77 12.18 191,976 +0.18(+1.50%)
May 02, 2016 11.36 12.10 11.30 12.00 498,275 +0.81(+7.24%)
Apr 29, 2016 11.20 11.49 10.23 11.19 1,025,591 +2.30(+25.87%)
Apr 28, 2016 9.070 9.220 8.860 8.890 86,235 -0.19(-2.09%)
Apr 27, 2016 9.000 9.200 8.930 9.080 39,078 +0.06(+0.67%)
Apr 26, 2016 8.980 9.090 8.980 9.020 57,168 +0.01(+0.11%)
Apr 25, 2016 8.990 9.120 8.830 9.010 47,069 +0.05(+0.56%)
Apr 22, 2016 8.940 9.130 8.890 8.960 52,515 -0.01(-0.11%)
Apr 21, 2016 8.940 9.070 8.910 8.970 57,142 +0.06(+0.67%)
Apr 20, 2016 8.940 9.040 8.880 8.910 37,332 +0.01(+0.11%)
Apr 19, 2016 8.820 9.010 8.800 8.900 44,185 +0.09(+1.02%)
Apr 18, 2016 8.815 8.860 8.800 8.810 30,952 -0.04(-0.45%)
Apr 15, 2016 8.850 8.930 8.780 8.850 53,340 -0.06(-0.67%)
Apr 14, 2016 9.130 9.130 8.740 8.910 72,696 -0.08(-0.89%)
Apr 13, 2016 8.790 9.120 8.700 8.990 77,312 +0.27(+3.10%)
Apr 12, 2016 8.690 8.830 8.450 8.720 51,474 +0.01(+0.11%)
Apr 11, 2016 8.980 9.020 8.500 8.710 34,952 -0.16(-1.80%)
Apr 08, 2016 9.290 9.290 8.860 8.870 49,649 -0.33(-3.59%)
Apr 07, 2016 9.230 9.410 9.130 9.200 64,551 -0.11(-1.18%)
Apr 06, 2016 9.270 9.340 9.030 9.310 78,545 +0.08(+0.87%)
Apr 05, 2016 9.260 9.465 9.120 9.230 77,046 -0.11(-1.18%)
Apr 04, 2016 9.190 9.430 9.050 9.340 53,001 +0.15(+1.63%)
Apr 01, 2016 9.310 9.400 9.140 9.190 66,459 -0.20(-2.13%)
Mar 31, 2016 9.430 9.600 9.390 9.390 109,407 -0.05(-0.53%)
Mar 30, 2016 9.310 9.550 9.280 9.440 60,862 +0.07(+0.75%)
Mar 29, 2016 8.990 9.470 8.959 9.370 78,401 +0.27(+2.97%)
Mar 28, 2016 9.130 9.190 8.990 9.100 49,929 -0.03(-0.33%)
Mar 24, 2016 9.130 9.130 9.130 0 +0.03(+0.33%)
Mar 23, 2016 9.360 9.370 8.870 9.100 128,652 -0.31(-3.29%)
Mar 22, 2016 9.410 9.510 9.120 9.410 33,019 -0.01(-0.11%)
Mar 21, 2016 9.780 9.880 9.240 9.420 128,030 -0.43(-4.37%)
Mar 18, 2016 9.680 9.870 9.220 9.850 209,539 +0.23(+2.39%)
Mar 17, 2016 9.400 9.760 9.280 9.620 53,340 +0.15(+1.58%)
Mar 16, 2016 9.510 9.770 8.930 9.470 63,340 -0.10(-1.04%)
Mar 15, 2016 9.880 9.900 9.550 9.570 67,986 -0.38(-3.82%)
Mar 14, 2016 10.08 10.20 9.880 9.950 62,899 -0.25(-2.45%)
Mar 11, 2016 9.650 10.23 9.650 10.20 75,512 +0.38(+3.87%)
Mar 10, 2016 9.820 10.06 9.770 9.820 53,587 -0.16(-1.60%)
Mar 09, 2016 10.03 10.14 9.700 9.980 57,501 +0.00(+0.00%)
Mar 08, 2016 10.17 10.19 9.800 9.980 80,793 -0.24(-2.35%)
Mar 07, 2016 9.900 10.27 9.400 10.22 69,745 +0.25(+2.51%)
Mar 04, 2016 9.970 10.13 9.760 9.970 130,457 +0.04(+0.40%)
Mar 03, 2016 10.29 10.35 9.700 9.930 59,552 -0.35(-3.40%)
Mar 02, 2016 9.990 10.43 9.480 10.28 59,802 +0.32(+3.21%)
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