Amedisys Inc (NQ: AMED )

283.99 USD +7.16 (+2.59%)
Official Closing Price Updated: 4:37 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.63 35.85 31.32 32.71 4,198,883 -3.77(-10.33%)
Feb 26, 2009 42.27 42.38 35.74 36.48 2,857,666 -5.75(-13.62%)
Feb 25, 2009 44.81 45.16 41.26 42.23 1,707,504 -2.93(-6.49%)
Feb 24, 2009 44.74 47.70 44.49 45.16 736,591 +0.72(+1.62%)
Feb 23, 2009 48.03 48.72 43.70 44.44 732,356 -3.09(-6.50%)
Feb 20, 2009 47.60 48.82 47.22 47.53 794,892 -0.81(-1.68%)
Feb 19, 2009 48.25 49.60 47.35 48.34 586,327 +0.16(+0.33%)
Feb 18, 2009 50.25 50.57 47.81 48.18 1,326,909 -1.42(-2.86%)
Feb 17, 2009 51.90 53.30 48.52 49.60 1,488,322 -1.80(-3.50%)
Feb 13, 2009 51.00 52.93 49.81 51.40 1,374,986 +1.52(+3.05%)
Feb 12, 2009 48.29 50.98 46.84 49.88 841,512 +2.22(+4.66%)
Feb 11, 2009 47.55 47.85 46.25 47.66 408,548 +1.20(+2.58%)
Feb 10, 2009 46.80 48.10 45.99 46.46 546,584 -0.35(-0.75%)
Feb 09, 2009 45.30 47.14 44.85 46.81 372,161 +1.29(+2.83%)
Feb 06, 2009 44.50 46.45 44.00 45.52 579,611 +0.85(+1.90%)
Feb 05, 2009 43.17 45.16 42.38 44.67 504,307 +1.26(+2.90%)
Feb 04, 2009 43.50 44.50 43.06 43.41 514,440 -0.31(-0.71%)
Feb 03, 2009 43.24 44.39 42.67 43.72 493,816 +1.74(+4.14%)
Feb 02, 2009 40.76 42.75 40.75 41.98 471,234 +0.75(+1.82%)
Jan 30, 2009 42.14 43.00 41.01 41.23 687,476 -0.37(-0.89%)
Jan 29, 2009 43.51 43.79 40.72 41.60 615,826 -2.49(-5.65%)
Jan 28, 2009 45.01 45.01 43.53 44.09 442,238 +0.06(+0.14%)
Jan 27, 2009 43.75 44.59 43.58 44.03 284,785 -0.03(-0.07%)
Jan 26, 2009 42.99 44.72 42.55 44.06 621,852 +0.99(+2.30%)
Jan 23, 2009 43.47 43.96 42.50 43.07 1,204,265 -1.27(-2.86%)
Jan 22, 2009 43.01 44.70 42.84 44.34 589,338 +0.43(+0.98%)
Jan 21, 2009 43.66 44.43 42.80 43.91 492,321 +0.40(+0.92%)
Jan 20, 2009 44.00 44.72 42.95 43.51 657,998 -0.81(-1.83%)
Jan 16, 2009 44.53 46.00 43.37 44.32 1,149,533 +0.03(+0.07%)
Jan 15, 2009 46.87 46.87 43.95 44.29 1,369,025 -2.72(-5.79%)
Jan 14, 2009 47.02 48.01 46.76 47.01 538,846 -1.07(-2.23%)
Jan 13, 2009 46.21 48.31 45.28 48.08 671,811 +1.80(+3.89%)
Jan 12, 2009 46.76 46.82 45.57 46.28 473,378 -0.31(-0.67%)
Jan 09, 2009 45.90 47.11 43.36 46.59 1,242,979 -0.41(-0.87%)
Jan 08, 2009 48.90 49.30 46.77 47.00 786,081 -1.91(-3.91%)
Jan 07, 2009 46.15 49.30 46.08 48.91 1,460,567 +1.93(+4.11%)
Jan 06, 2009 46.32 48.53 45.00 46.98 2,450,326 +6.65(+16.49%)
Jan 05, 2009 40.72 41.18 40.05 40.33 599,888 -0.39(-0.96%)
Jan 02, 2009 41.08 41.37 40.46 40.72 620,186 -0.62(-1.50%)
Dec 31, 2008 40.88 42.25 40.88 41.34 538,982 -0.87(-2.06%)
Dec 30, 2008 40.70 42.31 40.50 42.21 559,450 +1.52(+3.74%)
Dec 29, 2008 41.14 41.14 39.66 40.69 462,718 -0.64(-1.55%)
Dec 26, 2008 39.21 41.88 39.21 41.33 176,894 +0.26(+0.63%)
Dec 24, 2008 41.19 41.87 40.96 41.07 165,069 +0.02(+0.05%)
Dec 23, 2008 41.42 41.91 40.55 41.05 384,611 -0.35(-0.85%)
Dec 22, 2008 41.55 41.72 40.38 41.40 635,080 +0.42(+1.02%)
Dec 19, 2008 41.79 41.88 40.61 40.98 791,495 +0.09(+0.22%)
Dec 18, 2008 39.66 41.89 39.31 40.89 583,843 +1.58(+4.02%)
Dec 17, 2008 38.74 39.48 38.16 39.31 510,898 +0.14(+0.36%)
Dec 16, 2008 38.04 39.32 37.17 39.17 623,913 +1.52(+4.04%)
Dec 15, 2008 38.30 38.86 37.00 37.65 541,978 -0.58(-1.52%)
Dec 12, 2008 37.12 38.24 36.64 38.23 797,343 +0.35(+0.92%)
Dec 11, 2008 39.61 41.31 37.30 37.88 730,584 -2.24(-5.58%)
Dec 10, 2008 40.66 41.66 39.71 40.12 386,378 +0.22(+0.55%)
Dec 09, 2008 41.25 43.15 39.81 39.90 746,958 -1.82(-4.36%)
Dec 08, 2008 41.00 42.74 40.34 41.72 830,529 +1.44(+3.57%)
Dec 05, 2008 38.63 40.66 37.50 40.28 1,042,941 +1.95(+5.09%)
Dec 04, 2008 37.78 39.21 37.05 38.33 714,460 +0.01(+0.03%)
Dec 03, 2008 37.47 38.68 36.37 38.32 832,400 +0.70(+1.86%)
Dec 02, 2008 37.94 37.94 34.83 37.62 925,229 +2.88(+8.29%)
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.