Amedisys Inc (NQ: AMED )

241.25 USD +4.63 (+1.96%)
Official Closing Price Updated: 4:42 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 31.75 31.75 31.23 31.68 132,008 -0.18(-0.56%)
Dec 29, 2005 31.88 32.14 31.51 31.86 92,713 -0.03(-0.09%)
Dec 28, 2005 31.46 32.24 31.00 31.89 367,400 +0.48(+1.53%)
Dec 27, 2005 32.82 32.85 31.31 31.41 382,000 -1.20(-3.68%)
Dec 23, 2005 33.30 33.30 32.33 32.61 229,980 -0.55(-1.67%)
Dec 22, 2005 32.96 33.28 32.62 33.17 361,407 +0.53(+1.61%)
Dec 21, 2005 31.80 32.64 31.43 32.64 368,877 +1.13(+3.59%)
Dec 20, 2005 30.95 32.29 30.75 31.51 512,810 +0.08(+0.26%)
Dec 19, 2005 32.10 32.24 30.44 31.42 2,316,323 -3.11(-9.01%)
Dec 16, 2005 33.21 34.61 32.49 34.54 923,230 +1.45(+4.37%)
Dec 15, 2005 34.28 34.63 33.06 33.09 493,878 -1.20(-3.50%)
Dec 14, 2005 34.98 34.98 34.12 34.29 183,490 -0.73(-2.08%)
Dec 13, 2005 34.08 35.17 34.05 35.02 374,927 +0.73(+2.12%)
Dec 12, 2005 34.44 34.76 34.08 34.29 304,140 -0.18(-0.52%)
Dec 09, 2005 34.08 34.67 33.98 34.47 154,277 +0.26(+0.77%)
Dec 08, 2005 33.75 35.05 33.75 34.21 230,173 +0.33(+0.97%)
Dec 07, 2005 34.28 34.30 33.58 33.88 232,999 -0.19(-0.55%)
Dec 06, 2005 33.85 34.49 33.56 34.06 415,760 +0.38(+1.14%)
Dec 05, 2005 33.59 34.43 33.47 33.68 265,082 -0.15(-0.44%)
Dec 02, 2005 35.08 35.19 33.58 33.83 331,700 -1.08(-3.09%)
Dec 01, 2005 33.38 35.74 33.28 34.91 1,122,131 +1.63(+4.89%)
Nov 30, 2005 32.33 33.45 32.17 33.28 642,242 +0.90(+2.78%)
Nov 29, 2005 31.79 32.42 31.78 32.38 215,536 +0.64(+2.03%)
Nov 28, 2005 31.32 31.86 31.30 31.74 317,556 +0.43(+1.37%)
Nov 25, 2005 31.50 31.50 31.16 31.31 93,099 +0.04(+0.12%)
Nov 23, 2005 30.70 31.51 30.52 31.27 268,871 +0.51(+1.66%)
Nov 22, 2005 30.13 31.04 29.99 30.76 233,642 +0.53(+1.76%)
Nov 21, 2005 30.34 30.35 29.68 30.23 362,742 -0.64(-2.07%)
Nov 18, 2005 30.58 31.33 30.20 30.87 418,679 +0.44(+1.45%)
Nov 17, 2005 30.23 30.48 29.89 30.43 276,865 +0.28(+0.92%)
Nov 16, 2005 30.03 30.23 29.45 30.15 278,217 +0.10(+0.35%)
Nov 15, 2005 30.08 30.45 29.65 30.05 235,720 +0.25(+0.86%)
Nov 14, 2005 30.46 30.70 29.69 29.79 263,252 -0.58(-1.93%)
Nov 11, 2005 30.40 31.17 30.05 30.38 209,736 -0.05(-0.15%)
Nov 10, 2005 29.12 30.66 29.12 30.42 397,567 +1.31(+4.48%)
Nov 09, 2005 29.36 29.70 28.80 29.11 448,792 -0.27(-0.92%)
Nov 08, 2005 30.03 30.52 29.33 29.39 785,325 -0.76(-2.51%)
Nov 07, 2005 30.52 30.67 30.00 30.14 263,088 -0.31(-1.01%)
Nov 04, 2005 30.80 30.96 29.72 30.45 585,236 -0.37(-1.19%)
Nov 03, 2005 32.38 32.38 30.74 30.82 561,302 -1.57(-4.84%)
Nov 02, 2005 30.81 32.78 30.77 32.38 638,896 +1.53(+4.96%)
Nov 01, 2005 29.76 31.75 29.40 30.86 1,214,507 +2.20(+7.67%)
Oct 31, 2005 28.33 29.66 28.33 28.66 534,960 -0.03(-0.10%)
Oct 28, 2005 28.27 29.05 27.83 28.69 545,108 +0.55(+1.97%)
Oct 27, 2005 28.16 28.58 27.73 28.13 553,040 -0.12(-0.42%)
Oct 26, 2005 28.44 29.29 28.13 28.25 563,925 -0.29(-1.02%)
Oct 25, 2005 28.79 28.80 27.86 28.55 231,849 -0.17(-0.60%)
Oct 24, 2005 28.47 28.93 28.23 28.72 520,737 +0.50(+1.78%)
Oct 21, 2005 28.05 28.36 27.75 28.21 178,914 +0.23(+0.83%)
Oct 20, 2005 28.46 28.46 27.74 27.98 413,439 -0.37(-1.30%)
Oct 19, 2005 28.59 28.59 27.65 28.35 519,938 -0.32(-1.10%)
Oct 18, 2005 27.45 29.39 27.08 28.67 1,276,240 +1.36(+4.97%)
Oct 17, 2005 26.04 27.45 25.88 27.31 615,199 +1.04(+3.94%)
Oct 14, 2005 26.16 26.54 25.79 26.27 259,481 +0.40(+1.54%)
Oct 13, 2005 24.95 26.05 24.95 25.88 720,814 +0.78(+3.11%)
Oct 12, 2005 25.31 25.60 24.94 25.09 436,743 -0.29(-1.12%)
Oct 11, 2005 25.65 26.02 25.32 25.38 435,630 -0.32(-1.23%)
Oct 10, 2005 26.58 26.74 24.64 25.70 1,714,371 -1.01(-3.79%)
Oct 07, 2005 27.12 27.12 26.51 26.71 429,121 -0.31(-1.17%)
Oct 06, 2005 28.28 28.28 26.56 27.02 479,427 -0.95(-3.40%)
Oct 05, 2005 28.24 28.37 27.95 27.98 126,231 -0.38(-1.35%)
Oct 04, 2005 28.34 29.33 28.31 28.36 434,986 -0.05(-0.18%)
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.