Amedisys Inc (NQ: AMED )

276.83 USD -3.56 (-1.27%)
Official Closing Price Updated: 7:21 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.19 18.75 17.94 18.69 187,600 +0.09(+0.48%)
May 27, 2004 18.30 18.95 18.07 18.60 305,700 -0.16(-0.84%)
May 26, 2004 19.31 19.47 18.38 18.76 315,900 -0.61(-3.14%)
May 25, 2004 19.67 19.87 18.98 19.36 217,500 -0.61(-3.04%)
May 24, 2004 19.74 20.41 19.27 19.97 233,100 +0.61(+3.14%)
May 21, 2004 18.45 19.60 18.17 19.36 412,300 +1.21(+6.69%)
May 20, 2004 19.21 19.42 17.26 18.15 1,016,300 -1.24(-6.38%)
May 19, 2004 21.05 21.26 18.43 19.39 758,800 -1.18(-5.73%)
May 18, 2004 21.21 21.24 20.44 20.57 138,700 -0.24(-1.15%)
May 17, 2004 20.61 21.15 19.97 20.80 175,100 +0.58(+2.86%)
May 14, 2004 20.11 20.76 19.93 20.23 264,600 -0.70(-3.37%)
May 13, 2004 20.06 21.67 19.69 20.93 622,600 +0.53(+2.57%)
May 12, 2004 20.35 20.84 19.88 20.41 409,600 -0.11(-0.51%)
May 11, 2004 20.54 21.46 20.36 20.51 388,700 +0.27(+1.33%)
May 10, 2004 21.52 21.58 19.71 20.24 315,600 -1.27(-5.93%)
May 07, 2004 20.86 22.04 20.85 21.52 461,800 +0.50(+2.35%)
May 06, 2004 20.82 21.11 20.44 21.02 768,300 +1.01(+5.06%)
May 05, 2004 19.49 20.33 19.33 20.01 473,400 -0.01(-0.07%)
May 04, 2004 22.12 22.39 19.25 20.02 709,700 -1.43(-6.64%)
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.