Amedisys Inc (NQ: AMED )

280.39 USD +3.55 (+1.28%)
Official Closing Price Updated: 4:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 55.89 59.10 54.48 56.41 1,174,220 +0.08(+0.14%)
Oct 30, 2008 53.15 56.61 53.15 56.33 973,398 +4.40(+8.47%)
Oct 29, 2008 48.81 55.00 48.18 51.93 1,301,164 +4.43(+9.33%)
Oct 28, 2008 48.10 50.04 43.57 47.50 1,465,423 +1.96(+4.30%)
Oct 27, 2008 46.55 48.63 44.49 45.54 862,752 -1.84(-3.88%)
Oct 24, 2008 46.10 49.50 43.51 47.38 883,085 -2.71(-5.41%)
Oct 23, 2008 53.91 54.00 47.92 50.09 919,545 -3.58(-6.67%)
Oct 22, 2008 54.90 55.75 52.90 53.67 548,595 -1.36(-2.47%)
Oct 21, 2008 53.52 56.25 52.64 55.03 790,490 +1.17(+2.17%)
Oct 20, 2008 53.59 54.88 52.00 53.86 694,769 +1.54(+2.94%)
Oct 17, 2008 51.33 56.69 43.31 52.32 1,076,087 -0.69(-1.30%)
Oct 16, 2008 48.69 53.32 48.44 53.01 1,345,480 +5.07(+10.58%)
Oct 15, 2008 51.95 52.43 47.45 47.94 679,532 -3.87(-7.47%)
Oct 14, 2008 53.00 55.31 49.84 51.81 1,133,018 +0.33(+0.64%)
Oct 13, 2008 46.68 51.63 45.26 51.48 896,972 +6.70(+14.96%)
Oct 10, 2008 41.77 45.54 41.52 44.78 1,303,023 +1.27(+2.92%)
Oct 09, 2008 48.45 50.75 43.01 43.51 1,053,689 -5.84(-11.83%)
Oct 08, 2008 46.71 51.27 46.03 49.35 1,205,222 +1.18(+2.45%)
Oct 07, 2008 47.29 49.45 46.99 48.17 1,091,566 -0.52(-1.07%)
Oct 06, 2008 46.55 48.99 43.19 48.69 942,745 +1.35(+2.85%)
Oct 03, 2008 49.24 50.51 47.10 47.34 541,254 -0.97(-2.01%)
Oct 02, 2008 48.55 48.55 46.72 48.31 434,922 +1.05(+2.22%)
Oct 01, 2008 48.96 49.30 46.84 47.26 397,412 -1.41(-2.90%)
Sep 30, 2008 48.28 48.98 46.50 48.67 423,818 +0.79(+1.65%)
Sep 29, 2008 49.80 50.17 46.51 47.88 480,672 -2.82(-5.56%)
Sep 26, 2008 49.85 50.89 49.32 50.70 278,284 -0.08(-0.16%)
Sep 25, 2008 49.10 50.99 49.10 50.78 685,158 +1.63(+3.32%)
Sep 24, 2008 50.25 51.69 49.13 49.15 663,901 -0.65(-1.31%)
Sep 23, 2008 50.04 50.12 49.20 49.80 628,318 -0.31(-0.62%)
Sep 22, 2008 51.34 52.18 49.91 50.11 700,042 -0.87(-1.71%)
Sep 19, 2008 52.08 56.39 49.75 50.98 1,367,853 +1.85(+3.77%)
Sep 18, 2008 46.29 49.86 45.88 49.13 1,355,746 +2.85(+6.16%)
Sep 17, 2008 47.48 49.21 46.19 46.28 991,162 -2.63(-5.38%)
Sep 16, 2008 47.73 49.10 47.50 48.91 723,184 +1.05(+2.19%)
Sep 15, 2008 47.00 48.40 46.25 47.86 914,094 -0.29(-0.60%)
Sep 12, 2008 48.66 48.96 47.43 48.15 1,074,422 -0.35(-0.72%)
Sep 11, 2008 47.60 48.88 47.24 48.50 1,171,175 +0.48(+1.00%)
Sep 10, 2008 47.60 48.63 46.81 48.02 1,054,797 +0.34(+0.71%)
Sep 09, 2008 49.76 50.87 47.59 47.68 1,104,436 -3.07(-6.05%)
Sep 08, 2008 48.92 50.84 47.41 50.75 1,376,248 +2.35(+4.86%)
Sep 05, 2008 49.70 49.73 47.60 48.40 1,121,725 -1.45(-2.91%)
Sep 04, 2008 51.65 51.79 49.50 49.85 1,394,306 -1.94(-3.75%)
Sep 03, 2008 53.04 53.39 51.60 51.79 816,915 -1.49(-2.80%)
Sep 02, 2008 53.95 54.56 52.83 53.28 822,320 +0.06(+0.11%)
Aug 29, 2008 54.71 54.79 53.01 53.22 530,086 -1.20(-2.21%)
Aug 28, 2008 54.99 55.41 53.93 54.42 583,930 -0.56(-1.02%)
Aug 27, 2008 53.59 55.32 53.59 54.98 489,945 +1.30(+2.42%)
Aug 26, 2008 54.64 54.78 53.42 53.68 719,023 -1.14(-2.08%)
Aug 25, 2008 56.37 56.56 54.55 54.82 529,438 -1.78(-3.14%)
Aug 22, 2008 54.12 57.24 53.92 56.60 1,116,781 +2.88(+5.36%)
Aug 21, 2008 54.47 54.68 53.00 53.72 1,027,274 -1.01(-1.85%)
Aug 20, 2008 55.74 56.35 54.01 54.73 748,341 -0.77(-1.39%)
Aug 19, 2008 55.22 57.51 55.02 55.50 1,312,973 +0.28(+0.51%)
Aug 18, 2008 57.02 57.05 54.17 55.22 1,292,333 -1.81(-3.17%)
Aug 15, 2008 53.94 57.32 53.65 57.03 2,433,124 +3.46(+6.46%)
Aug 14, 2008 52.00 54.50 50.68 53.57 3,392,793 +1.25(+2.39%)
Aug 13, 2008 54.83 55.00 49.14 52.32 7,047,069 -1.95(-3.59%)
Aug 12, 2008 66.13 67.29 53.00 54.27 11,149,177 -11.80(-17.86%)
Aug 11, 2008 65.08 66.67 64.40 66.07 985,474 +1.63(+2.53%)
Aug 08, 2008 63.42 64.89 63.00 64.44 549,839 +0.59(+0.92%)
Aug 07, 2008 63.27 65.50 62.64 63.85 976,973 +0.68(+1.08%)
Aug 06, 2008 62.84 63.56 61.69 63.17 798,764 +0.35(+0.56%)
Aug 05, 2008 62.72 63.06 61.33 62.82 915,294 +0.37(+0.59%)
Aug 04, 2008 63.06 63.60 61.82 62.45 662,844 -0.44(-0.70%)
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.