Amedisys Inc (NQ: AMED )

314.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:45 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 42.71 43.64 42.45 42.66 302,973 +0.37(+0.87%)
Nov 29, 2007 42.36 43.15 42.05 42.29 250,538 -0.11(-0.26%)
Nov 28, 2007 42.27 42.58 41.97 42.40 351,835 +0.40(+0.95%)
Nov 27, 2007 42.04 42.37 41.60 42.00 245,304 +0.05(+0.12%)
Nov 26, 2007 42.99 43.26 41.82 41.95 187,898 -0.79(-1.85%)
Nov 23, 2007 42.21 43.23 42.15 42.74 68,890 +0.86(+2.05%)
Nov 21, 2007 42.47 42.58 41.56 41.88 273,272 -0.75(-1.76%)
Nov 20, 2007 42.82 43.00 42.00 42.63 467,104 -0.20(-0.47%)
Nov 19, 2007 43.52 43.81 42.80 42.83 217,160 -0.60(-1.38%)
Nov 16, 2007 43.43 43.72 43.00 43.43 181,454 +0.09(+0.21%)
Nov 15, 2007 44.06 44.10 43.01 43.34 286,719 -0.95(-2.14%)
Nov 14, 2007 43.95 45.02 43.73 44.29 467,685 +0.42(+0.96%)
Nov 13, 2007 42.47 44.00 42.36 43.87 676,873 +1.51(+3.56%)
Nov 12, 2007 41.54 42.59 41.50 42.36 406,394 +0.96(+2.32%)
Nov 09, 2007 41.25 41.83 41.02 41.40 363,051 -0.48(-1.15%)
Nov 08, 2007 42.06 42.40 40.56 41.88 461,563 +0.34(+0.82%)
Nov 07, 2007 42.09 42.29 41.50 41.54 322,210 -0.99(-2.33%)
Nov 06, 2007 42.08 42.53 41.56 42.53 292,122 +0.68(+1.62%)
Nov 05, 2007 41.82 42.97 41.24 41.85 422,403 -0.90(-2.11%)
Nov 02, 2007 42.87 43.29 42.44 42.75 365,212 +0.30(+0.71%)
Nov 01, 2007 41.71 42.86 41.68 42.45 573,458 +0.00(+0.00%)
Oct 31, 2007 42.18 42.78 41.82 42.45 900,818 -0.95(-2.19%)
Oct 30, 2007 42.36 44.68 41.76 43.40 2,566,602 +6.75(+18.42%)
Oct 29, 2007 37.15 37.18 36.56 36.65 395,493 -0.30(-0.81%)
Oct 26, 2007 37.45 37.49 36.79 36.95 209,607 -0.05(-0.14%)
Oct 25, 2007 37.50 37.56 36.78 37.00 273,832 -0.09(-0.24%)
Oct 24, 2007 37.54 38.12 36.50 37.09 407,214 -0.29(-0.78%)
Oct 23, 2007 38.28 38.28 37.20 37.38 304,847 -0.41(-1.08%)
Oct 22, 2007 37.26 37.94 36.80 37.79 308,900 +1.04(+2.83%)
Oct 19, 2007 36.94 37.39 36.39 36.75 409,551 -0.18(-0.49%)
Oct 18, 2007 37.12 37.60 36.88 36.93 243,915 -0.27(-0.73%)
Oct 17, 2007 37.80 37.88 37.08 37.20 274,159 -0.44(-1.17%)
Oct 16, 2007 37.88 38.18 37.40 37.64 320,748 -0.27(-0.71%)
Oct 15, 2007 38.42 38.69 37.81 37.91 187,470 -0.61(-1.58%)
Oct 12, 2007 38.48 38.94 37.95 38.52 134,169 +0.02(+0.05%)
Oct 11, 2007 39.85 39.85 38.00 38.50 530,983 -1.00(-2.53%)
Oct 10, 2007 39.17 39.51 38.44 39.50 511,905 -0.63(-1.57%)
Oct 09, 2007 39.39 40.26 39.39 40.13 267,670 +0.77(+1.96%)
Oct 08, 2007 39.16 39.45 38.93 39.36 194,127 +0.19(+0.49%)
Oct 05, 2007 39.34 39.45 39.01 39.17 207,270 +0.12(+0.31%)
Oct 04, 2007 39.05 39.21 38.96 39.05 233,712 +0.08(+0.21%)
Oct 03, 2007 38.59 39.14 38.46 38.97 362,737 +0.10(+0.26%)
Oct 02, 2007 39.20 39.28 38.79 38.87 237,474 -0.23(-0.59%)
Oct 01, 2007 38.30 39.41 37.96 39.10 399,087 +0.68(+1.77%)
Sep 28, 2007 39.09 39.11 38.34 38.42 438,843 -0.55(-1.41%)
Sep 27, 2007 38.89 39.05 38.71 38.97 180,910 +0.10(+0.26%)
Sep 26, 2007 39.12 39.61 38.64 38.87 287,049 -0.21(-0.54%)
Sep 25, 2007 38.97 39.44 38.81 39.08 189,771 -0.06(-0.15%)
Sep 24, 2007 39.10 39.52 38.85 39.14 184,455 +0.11(+0.28%)
Sep 21, 2007 39.45 39.84 38.94 39.03 404,314 -0.08(-0.20%)
Sep 20, 2007 39.06 39.27 38.94 39.11 359,278 -0.06(-0.15%)
Sep 19, 2007 38.89 39.70 38.77 39.17 362,740 +0.58(+1.50%)
Sep 18, 2007 38.19 38.69 37.86 38.59 460,589 +0.49(+1.29%)
Sep 17, 2007 37.38 38.19 37.05 38.10 554,392 +0.69(+1.84%)
Sep 14, 2007 37.71 37.78 37.24 37.41 324,933 -0.44(-1.16%)
Sep 13, 2007 38.38 38.38 37.77 37.85 260,978 -0.42(-1.10%)
Sep 12, 2007 38.20 38.43 37.91 38.27 581,013 +0.14(+0.37%)
Sep 11, 2007 38.00 38.34 37.74 38.13 528,868 +0.31(+0.82%)
Sep 10, 2007 38.02 38.06 37.50 37.82 374,941 -0.31(-0.81%)
Sep 07, 2007 37.74 38.16 37.59 38.13 306,668 +0.11(+0.29%)
Sep 06, 2007 37.90 38.13 37.81 38.02 236,560 +0.00(+0.00%)
Sep 05, 2007 37.36 38.16 37.36 38.02 543,519 +0.37(+0.98%)
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.