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 (%)
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%)
Sep 04, 2007 37.48 38.02 37.25 37.65 621,412 -0.13(-0.34%)
Aug 31, 2007 37.36 38.04 37.00 37.78 608,884 -0.19(-0.50%)
Aug 30, 2007 37.66 38.05 37.46 37.97 204,370 +0.09(+0.24%)
Aug 29, 2007 37.49 38.00 37.02 37.88 365,615 +0.63(+1.69%)
Aug 28, 2007 37.88 38.01 37.22 37.25 240,315 -0.81(-2.13%)
Aug 27, 2007 38.14 38.28 37.55 38.06 235,731 -0.14(-0.37%)
Aug 24, 2007 37.65 38.31 36.99 38.20 362,760 +0.70(+1.87%)
Aug 23, 2007 38.20 38.38 36.52 37.50 1,658,919 -2.08(-5.26%)
Aug 22, 2007 39.71 39.89 39.33 39.58 213,520 +0.22(+0.56%)
Aug 21, 2007 39.79 39.79 39.27 39.36 403,424 -0.67(-1.67%)
Aug 20, 2007 40.09 40.14 39.49 40.03 294,771 +0.23(+0.58%)
Aug 17, 2007 40.25 40.49 39.24 39.80 436,523 +0.55(+1.40%)
Aug 16, 2007 38.58 39.62 38.49 39.25 516,047 +0.40(+1.03%)
Aug 15, 2007 38.58 39.30 38.55 38.85 594,173 +0.05(+0.13%)
Aug 14, 2007 39.19 39.30 38.63 38.80 201,259 -0.07(-0.18%)
Aug 13, 2007 39.24 39.49 38.36 38.87 334,792 -0.12(-0.31%)
Aug 10, 2007 39.25 39.77 38.55 38.99 450,299 -0.50(-1.27%)
Aug 09, 2007 38.11 40.04 37.11 39.49 803,671 +0.93(+2.41%)
Aug 08, 2007 39.48 39.77 38.25 38.56 1,043,909 -0.78(-1.98%)
Aug 07, 2007 38.61 39.52 38.42 39.34 705,526 +0.59(+1.52%)
Aug 06, 2007 38.04 38.97 37.61 38.75 784,380 +0.54(+1.41%)
Aug 03, 2007 38.35 38.73 37.94 38.21 987,148 +0.05(+0.13%)
Aug 02, 2007 38.05 38.41 37.65 38.16 657,333 +0.23(+0.61%)
Aug 01, 2007 37.97 38.16 37.20 37.93 635,276 +0.08(+0.21%)
Jul 31, 2007 37.59 39.14 37.22 37.85 1,072,525 +1.20(+3.27%)
Jul 30, 2007 35.74 36.93 34.27 36.65 633,947 +1.05(+2.95%)
Jul 27, 2007 36.20 36.80 35.60 35.60 415,562 -0.60(-1.66%)
Jul 26, 2007 36.72 37.10 35.63 36.20 432,736 -0.98(-2.64%)
Jul 25, 2007 36.84 37.31 36.68 37.18 341,092 +0.57(+1.56%)
Jul 24, 2007 37.96 38.29 36.50 36.61 408,875 -1.40(-3.68%)
Jul 23, 2007 38.50 38.53 37.98 38.01 235,707 -0.34(-0.89%)
Jul 20, 2007 38.94 38.96 37.91 38.35 361,335 -0.69(-1.77%)
Jul 19, 2007 38.70 39.37 38.66 39.04 639,794 +0.39(+1.01%)
Jul 18, 2007 37.82 38.66 37.55 38.65 656,824 +1.01(+2.68%)
Jul 17, 2007 37.39 38.47 37.33 37.64 478,398 +0.37(+0.99%)
Jul 16, 2007 37.10 37.81 36.94 37.27 394,406 +0.06(+0.16%)
Jul 13, 2007 37.02 37.39 37.01 37.21 347,285 +0.33(+0.89%)
Jul 12, 2007 36.87 37.16 36.70 36.88 408,734 +0.11(+0.30%)
Jul 11, 2007 36.00 37.24 35.98 36.77 483,515 +0.62(+1.72%)
Jul 10, 2007 36.47 37.33 35.93 36.15 748,039 -1.87(-4.92%)
Jul 09, 2007 38.14 38.24 37.94 38.02 440,038 +0.12(+0.32%)
Jul 06, 2007 38.24 38.25 37.81 37.90 359,681 -0.09(-0.24%)
Jul 05, 2007 37.89 38.18 37.66 37.99 429,419 +0.62(+1.66%)
Jul 03, 2007 36.92 37.58 36.73 37.37 116,960 +0.51(+1.38%)
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.