Amedisys Inc (NQ: AMED )

281.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:03 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 38.25 38.39 36.80 37.04 682,234 -1.15(-3.01%)
Nov 27, 2009 38.40 38.90 38.19 38.19 175,904 -1.11(-2.82%)
Nov 25, 2009 39.22 39.48 39.00 39.30 293,841 +0.05(+0.13%)
Nov 24, 2009 38.90 39.26 38.50 39.25 248,726 +0.28(+0.72%)
Nov 23, 2009 38.21 39.31 38.10 38.97 560,173 +1.28(+3.40%)
Nov 20, 2009 37.49 37.82 36.98 37.69 476,463 +0.21(+0.56%)
Nov 19, 2009 37.92 38.48 36.67 37.48 741,140 -0.54(-1.42%)
Nov 18, 2009 38.43 38.71 37.57 38.02 741,562 -0.29(-0.76%)
Nov 17, 2009 38.86 39.31 38.15 38.31 518,824 -0.56(-1.44%)
Nov 16, 2009 39.29 39.96 38.46 38.87 650,219 -0.28(-0.72%)
Nov 13, 2009 38.36 39.15 38.15 39.15 514,614 +0.67(+1.74%)
Nov 12, 2009 39.27 39.48 38.31 38.48 515,064 -0.96(-2.43%)
Nov 11, 2009 40.06 40.19 38.13 39.44 1,388,133 -0.48(-1.20%)
Nov 10, 2009 40.23 40.78 39.26 39.92 901,525 -0.58(-1.43%)
Nov 09, 2009 40.10 40.51 40.01 40.50 587,930 +0.54(+1.35%)
Nov 06, 2009 40.75 41.55 39.43 39.96 1,898,989 -1.18(-2.87%)
Nov 05, 2009 41.00 41.23 40.61 41.14 631,606 +0.36(+0.88%)
Nov 04, 2009 41.51 41.95 40.53 40.78 728,310 -0.47(-1.14%)
Nov 03, 2009 40.48 41.28 40.21 41.25 706,658 +0.67(+1.65%)
Nov 02, 2009 39.60 41.90 39.60 40.58 1,616,064 +0.79(+1.99%)
Oct 30, 2009 41.39 43.00 39.27 39.79 1,574,117 -1.89(-4.53%)
Oct 29, 2009 41.08 41.93 41.08 41.68 885,273 +1.01(+2.48%)
Oct 28, 2009 41.70 42.97 40.35 40.67 1,534,165 +0.29(+0.72%)
Oct 27, 2009 40.85 42.25 38.72 40.38 2,624,896 -2.73(-6.33%)
Oct 26, 2009 42.25 43.16 42.00 43.11 672,028 +0.73(+1.72%)
Oct 23, 2009 42.34 43.47 42.05 42.38 487,293 -0.95(-2.19%)
Oct 22, 2009 42.66 43.44 42.26 43.33 470,337 +0.64(+1.50%)
Oct 21, 2009 42.70 43.36 42.22 42.69 701,698 +0.04(+0.09%)
Oct 20, 2009 42.43 42.96 41.42 42.65 1,032,364 +1.32(+3.19%)
Oct 19, 2009 41.98 42.17 40.91 41.33 957,848 -0.26(-0.63%)
Oct 16, 2009 41.70 42.69 41.45 41.59 1,927,363 -0.14(-0.33%)
Oct 15, 2009 44.68 44.69 40.70 41.73 4,621,032 -3.11(-6.94%)
Oct 14, 2009 45.02 45.65 44.06 44.84 664,333 +0.37(+0.83%)
Oct 13, 2009 45.00 45.14 43.42 44.47 568,292 -0.51(-1.13%)
Oct 12, 2009 44.84 45.37 44.06 44.98 470,614 +0.94(+2.13%)
Oct 09, 2009 42.87 44.29 42.68 44.04 472,268 +0.94(+2.18%)
Oct 08, 2009 43.07 43.43 42.38 43.10 823,010 +0.87(+2.06%)
Oct 07, 2009 42.54 43.21 42.04 42.23 529,658 -0.65(-1.52%)
Oct 06, 2009 42.72 43.28 42.21 42.88 250,306 +0.23(+0.54%)
Oct 05, 2009 41.76 42.76 41.55 42.65 312,032 +0.93(+2.23%)
Oct 02, 2009 42.17 42.41 41.18 41.72 673,889 -1.03(-2.41%)
Oct 01, 2009 43.98 44.00 42.45 42.75 474,091 -0.88(-2.02%)
Sep 30, 2009 43.37 44.26 42.30 43.63 1,031,615 +0.11(+0.25%)
Sep 29, 2009 44.55 44.55 43.07 43.52 636,638 -0.85(-1.92%)
Sep 28, 2009 43.03 44.68 42.74 44.37 486,420 +1.52(+3.55%)
Sep 25, 2009 42.88 43.78 41.34 42.85 960,813 -1.21(-2.75%)
Sep 24, 2009 45.76 46.26 43.71 44.06 794,682 -1.72(-3.76%)
Sep 23, 2009 45.61 46.73 45.04 45.78 1,099,801 +0.53(+1.17%)
Sep 22, 2009 43.54 45.69 43.25 45.25 1,296,749 +1.84(+4.24%)
Sep 21, 2009 43.25 43.63 42.42 43.41 887,353 +0.68(+1.59%)
Sep 18, 2009 43.43 44.15 42.43 42.73 2,120,492 +0.47(+1.11%)
Sep 17, 2009 43.05 44.32 41.62 42.26 2,086,995 -1.54(-3.52%)
Sep 16, 2009 38.90 44.07 38.80 43.80 2,193,142 +4.92(+12.65%)
Sep 15, 2009 39.78 39.90 38.74 38.88 842,912 -0.57(-1.44%)
Sep 14, 2009 39.58 39.99 39.11 39.45 862,378 -0.10(-0.25%)
Sep 11, 2009 39.49 39.63 38.07 39.55 1,557,983 +0.71(+1.83%)
Sep 10, 2009 36.68 39.27 36.54 38.84 2,393,459 +2.13(+5.80%)
Sep 09, 2009 35.23 37.06 35.23 36.71 1,998,659 +0.88(+2.46%)
Sep 08, 2009 35.86 36.67 34.80 35.83 2,470,764 +0.83(+2.37%)
Sep 04, 2009 35.41 35.66 34.28 35.00 5,160,500 +0.96(+2.82%)
Sep 03, 2009 33.50 35.47 29.71 34.04 22,631,928 -9.42(-21.68%)
Sep 02, 2009 43.32 44.13 43.05 43.46 225,463 -0.11(-0.25%)
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.