Amedisys Inc (NQ: AMED )

282.96 USD -1.03 (-0.36%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.26 46.51 43.48 45.82 313,600 +1.32(+2.97%)
Jan 30, 2017 46.90 46.90 44.05 44.50 523,703 -2.83(-5.98%)
Jan 27, 2017 47.29 47.78 47.11 47.33 340,840 -0.27(-0.57%)
Jan 26, 2017 47.69 47.84 47.12 47.60 176,404 -0.06(-0.13%)
Jan 25, 2017 47.36 48.01 47.25 47.66 195,709 +0.41(+0.87%)
Jan 24, 2017 47.08 47.36 46.53 47.25 201,844 +0.19(+0.40%)
Jan 23, 2017 46.04 47.10 45.76 47.06 344,971 +0.71(+1.53%)
Jan 20, 2017 45.49 46.60 45.40 46.35 338,041 +0.70(+1.53%)
Jan 19, 2017 45.82 46.11 45.28 45.65 559,304 -0.16(-0.35%)
Jan 18, 2017 45.22 45.86 43.76 45.81 387,555 +0.84(+1.87%)
Jan 17, 2017 44.05 45.45 43.66 44.97 845,271 +0.99(+2.25%)
Jan 13, 2017 43.98 43.98 43.98 0 +0.58(+1.34%)
Jan 12, 2017 43.70 43.89 42.05 43.40 385,193 -0.54(-1.23%)
Jan 11, 2017 43.12 44.00 42.94 43.94 216,963 +0.80(+1.85%)
Jan 10, 2017 43.02 43.57 42.19 43.14 238,906 +0.06(+0.14%)
Jan 09, 2017 42.40 43.34 42.27 43.08 444,007 +0.67(+1.58%)
Jan 06, 2017 43.23 43.98 42.40 42.41 190,431 -0.95(-2.19%)
Jan 05, 2017 44.37 44.85 43.08 43.36 162,841 -1.08(-2.43%)
Jan 04, 2017 42.60 44.57 42.60 44.44 243,975 +1.92(+4.52%)
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.