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

Quorum Health Corp (NY: QHC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2016 11.04 11.07 10.77 10.89 213,725 -0.09(-0.82%)
Jul 28, 2016 10.87 11.07 10.77 10.98 101,068 +0.08(+0.73%)
Jul 27, 2016 10.90 11.00 10.85 10.90 83,521 -0.11(-1.00%)
Jul 26, 2016 10.93 11.14 10.86 11.01 104,550 +0.21(+1.94%)
Jul 25, 2016 10.86 10.95 10.76 10.80 94,630 -0.06(-0.55%)
Jul 22, 2016 10.98 11.10 10.80 10.86 159,643 -0.16(-1.45%)
Jul 21, 2016 10.70 11.33 10.70 11.02 128,152 +0.25(+2.32%)
Jul 20, 2016 10.86 11.00 10.71 10.77 366,359 -0.09(-0.83%)
Jul 19, 2016 11.37 11.50 10.79 10.86 167,382 -0.58(-5.07%)
Jul 18, 2016 10.99 11.59 10.94 11.44 138,843 +0.46(+4.19%)
Jul 15, 2016 10.96 11.07 10.85 10.98 245,463 +0.12(+1.10%)
Jul 14, 2016 10.84 10.97 10.73 10.86 249,073 +0.02(+0.18%)
Jul 13, 2016 10.93 11.07 10.79 10.84 195,994 -0.06(-0.55%)
Jul 12, 2016 10.90 11.02 10.85 10.90 167,324 +0.07(+0.65%)
Jul 11, 2016 10.46 10.98 10.46 10.83 199,822 +0.37(+3.54%)
Jul 08, 2016 10.49 10.35 10.36 10.46 200,343 +0.11(+1.06%)
Jul 07, 2016 10.80 11.04 10.22 10.35 173,582 -0.50(-4.61%)
Jul 06, 2016 10.85 11.01 10.76 10.85 252,791 -0.08(-0.73%)
Jul 05, 2016 10.90 11.02 10.81 10.93 140,761 -0.08(-0.73%)
Jul 01, 2016 10.63 11.01 11.01 11.01 168,600 +0.30(+2.80%)
Jun 30, 2016 10.46 10.72 10.31 10.71 351,816 +0.38(+3.68%)
Jun 29, 2016 10.77 10.90 10.23 10.33 626,274 -0.42(-3.91%)
Jun 28, 2016 11.00 11.20 10.65 10.75 292,629 -0.23(-2.09%)
Jun 27, 2016 10.81 11.32 10.58 10.98 280,986 -0.02(-0.18%)
Jun 24, 2016 10.89 11.58 10.78 11.00 2,683,032 -0.61(-5.25%)
Jun 23, 2016 10.94 11.66 10.78 11.61 539,198 +0.74(+6.81%)
Jun 22, 2016 10.55 11.00 10.55 10.87 250,472 +0.27(+2.55%)
Jun 21, 2016 10.90 11.04 10.47 10.60 321,550 -0.30(-2.75%)
Jun 20, 2016 11.25 11.46 10.80 10.90 318,648 -0.43(-3.80%)
Jun 17, 2016 11.50 11.53 11.11 11.33 735,945 -0.13(-1.13%)
Jun 16, 2016 11.53 11.75 11.30 11.46 361,190 -0.23(-1.97%)
Jun 15, 2016 11.95 12.22 11.52 11.69 414,696 -0.39(-3.23%)
Jun 14, 2016 12.43 12.59 11.71 12.08 812,611 -0.41(-3.28%)
Jun 13, 2016 12.54 12.58 12.33 12.49 322,929 -0.02(-0.16%)
Jun 10, 2016 12.61 12.74 12.37 12.51 252,062 -0.21(-1.65%)
Jun 09, 2016 12.65 12.87 12.53 12.72 283,871 -0.08(-0.63%)
Jun 08, 2016 12.83 13.14 12.40 12.80 305,822 -0.11(-0.85%)
Jun 07, 2016 12.40 13.12 12.29 12.91 286,602 +0.36(+2.87%)
Jun 06, 2016 13.05 13.09 12.43 12.55 525,174 -0.33(-2.56%)
Jun 03, 2016 12.69 13.11 12.69 12.88 305,037 +0.04(+0.31%)
Jun 02, 2016 12.85 12.95 12.31 12.84 503,430 +0.29(+2.31%)
Jun 01, 2016 13.12 13.44 12.33 12.55 508,229 -0.70(-5.28%)
May 31, 2016 13.18 13.52 13.15 13.25 358,294 +0.07(+0.53%)
May 27, 2016 13.08 13.18 13.18 13.18 136,800 +0.04(+0.30%)
May 26, 2016 12.66 13.24 12.66 13.14 1,297,845 +0.55(+4.37%)
May 25, 2016 11.96 12.83 11.94 12.59 295,785 +0.57(+4.74%)
May 24, 2016 12.01 12.35 11.71 12.02 368,249 +0.01(+0.08%)
May 23, 2016 12.31 12.92 11.99 12.01 702,792 -0.15(-1.23%)
May 20, 2016 12.23 12.80 11.99 12.16 603,136 +0.42(+3.58%)
May 19, 2016 11.15 11.87 11.07 11.74 561,398 +0.43(+3.80%)
May 18, 2016 11.05 11.95 11.05 11.31 602,373 +0.26(+2.35%)
May 17, 2016 11.20 11.49 10.77 11.05 594,928 -0.20(-1.78%)
May 16, 2016 10.85 11.89 10.71 11.25 437,553 +0.05(+0.45%)
May 13, 2016 10.94 11.30 10.65 11.20 1,166,285 +0.41(+3.80%)
May 12, 2016 9.910 10.92 9.710 10.79 1,691,933 +0.86(+8.66%)
May 11, 2016 10.19 10.40 9.830 9.930 682,387 -0.40(-3.87%)
May 10, 2016 9.760 10.59 9.760 10.33 1,259,712 +0.35(+3.51%)
May 09, 2016 8.990 10.00 8.820 9.980 1,593,565 +0.90(+9.91%)
May 06, 2016 10.03 10.06 9.000 9.080 2,780,400 -0.96(-9.56%)
May 05, 2016 11.50 11.54 9.570 10.04 1,740,915 -1.63(-13.97%)
May 04, 2016 12.77 12.77 11.27 11.67 690,190 -1.10(-8.61%)
May 03, 2016 12.54 13.00 12.16 12.77 1,440,301 -0.31(-2.37%)
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.