Amedisys Inc (NQ: AMED )

276.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:21 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 29.25 29.32 28.34 28.41 218,171 -0.84(-2.87%)
Sep 30, 2005 29.04 29.38 28.70 29.25 226,345 +0.29(+1.01%)
Sep 29, 2005 28.93 29.56 28.20 28.96 343,659 +0.16(+0.57%)
Sep 28, 2005 28.61 29.04 28.33 28.79 269,858 +0.32(+1.13%)
Sep 27, 2005 28.75 28.81 28.22 28.47 289,678 -0.34(-1.17%)
Sep 26, 2005 28.58 29.21 28.40 28.81 306,984 +0.41(+1.43%)
Sep 23, 2005 28.40 28.80 27.79 28.40 408,793 +0.41(+1.47%)
Sep 22, 2005 27.99 28.04 26.58 27.99 487,542 +0.65(+2.39%)
Sep 21, 2005 27.72 28.05 27.08 27.34 738,266 -0.55(-1.99%)
Sep 20, 2005 28.31 28.91 27.20 27.89 450,047 -0.34(-1.22%)
Sep 19, 2005 28.78 28.90 27.80 28.24 592,412 -0.73(-2.51%)
Sep 16, 2005 29.17 29.37 28.39 28.96 481,410 -0.06(-0.21%)
Sep 15, 2005 29.36 29.62 28.67 29.02 387,216 -0.35(-1.17%)
Sep 14, 2005 29.86 30.02 29.30 29.37 405,600 -0.27(-0.91%)
Sep 13, 2005 30.61 30.61 29.50 29.64 279,022 -0.57(-1.89%)
Sep 12, 2005 30.43 30.84 30.11 30.21 249,315 -0.22(-0.71%)
Sep 09, 2005 29.80 30.65 29.80 30.43 542,644 +0.72(+2.42%)
Sep 08, 2005 29.17 29.71 28.69 29.71 382,608 +0.42(+1.43%)
Sep 07, 2005 28.84 29.62 28.00 29.29 642,877 +0.38(+1.30%)
Sep 06, 2005 29.81 30.11 28.88 28.91 508,590 -0.77(-2.60%)
Sep 02, 2005 30.39 30.49 29.57 29.68 345,572 -0.29(-0.95%)
Sep 01, 2005 29.36 30.81 29.30 29.97 561,178 +0.63(+2.15%)
Aug 31, 2005 30.38 30.38 29.17 29.34 742,951 -0.98(-3.24%)
Aug 30, 2005 30.27 30.70 30.14 30.32 377,495 -0.01(-0.05%)
Aug 29, 2005 30.14 30.83 29.01 30.34 1,497,061 -0.72(-2.32%)
Aug 26, 2005 31.51 31.52 31.00 31.06 307,531 -0.44(-1.40%)
Aug 25, 2005 31.50 31.74 31.25 31.50 517,576 +0.03(+0.10%)
Aug 24, 2005 32.08 32.23 31.26 31.47 289,873 -0.63(-1.96%)
Aug 23, 2005 32.82 32.82 31.98 32.10 353,844 -0.56(-1.72%)
Aug 22, 2005 32.17 32.68 32.14 32.66 364,766 +0.66(+2.06%)
Aug 19, 2005 31.18 32.09 30.95 32.00 422,792 +0.78(+2.50%)
Aug 18, 2005 30.56 31.33 30.34 31.22 589,490 +0.74(+2.41%)
Aug 17, 2005 29.95 30.58 29.69 30.49 174,740 +0.43(+1.42%)
Aug 16, 2005 30.38 30.56 29.48 30.06 261,853 -0.32(-1.04%)
Aug 15, 2005 30.58 31.16 30.21 30.38 201,073 -0.08(-0.27%)
Aug 12, 2005 30.74 30.75 30.05 30.46 289,210 -0.29(-0.95%)
Aug 11, 2005 29.97 31.20 29.97 30.75 295,677 +0.75(+2.50%)
Aug 10, 2005 30.41 30.75 29.65 30.00 262,094 -0.29(-0.97%)
Aug 09, 2005 30.96 31.22 30.26 30.29 214,669 -0.56(-1.82%)
Aug 08, 2005 30.61 31.88 30.61 30.86 406,009 +0.25(+0.83%)
Aug 05, 2005 30.89 31.21 30.52 30.60 153,431 -0.29(-0.92%)
Aug 04, 2005 31.89 32.05 30.79 30.89 252,945 -0.88(-2.79%)
Aug 03, 2005 31.52 32.40 31.22 31.77 475,709 +0.38(+1.22%)
Aug 02, 2005 33.12 33.32 31.12 31.39 1,953,941 +1.51(+5.05%)
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.