Amedisys Inc (NQ: AMED )

283.09 USD +9.54 (+3.49%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.20 15.20 14.70 14.73 275,821 -0.53(-3.47%)
Apr 27, 2012 15.03 15.27 14.78 15.26 307,314 +0.25(+1.67%)
Apr 26, 2012 14.92 15.51 14.91 15.01 493,506 -0.02(-0.13%)
Apr 25, 2012 14.51 15.05 14.51 15.03 690,070 +0.74(+5.18%)
Apr 24, 2012 14.24 14.34 14.00 14.29 538,366 +0.03(+0.21%)
Apr 23, 2012 14.15 14.40 13.42 14.26 986,016 +0.51(+3.71%)
Apr 20, 2012 13.52 14.27 13.42 13.75 878,402 +0.39(+2.92%)
Apr 19, 2012 13.35 13.65 13.18 13.36 261,185 -0.01(-0.07%)
Apr 18, 2012 13.70 13.70 13.27 13.37 187,454 -0.38(-2.76%)
Apr 17, 2012 13.33 13.91 13.33 13.75 238,522 +0.56(+4.25%)
Apr 16, 2012 13.34 13.48 13.09 13.19 290,713 -0.12(-0.90%)
Apr 13, 2012 13.67 13.86 13.22 13.31 189,882 -0.44(-3.20%)
Apr 12, 2012 13.44 13.94 13.34 13.75 320,811 +0.36(+2.69%)
Apr 11, 2012 13.07 13.54 13.07 13.39 431,029 +0.49(+3.80%)
Apr 10, 2012 13.60 13.60 12.70 12.90 643,681 -0.72(-5.29%)
Apr 09, 2012 13.82 13.85 13.42 13.62 344,198 -0.43(-3.06%)
Apr 05, 2012 14.06 14.11 13.95 14.05 329,273 -0.02(-0.14%)
Apr 04, 2012 14.08 14.15 13.59 14.07 347,386 -0.10(-0.71%)
Apr 03, 2012 14.19 14.45 14.04 14.17 378,948 -0.11(-0.77%)
Apr 02, 2012 14.45 14.49 13.99 14.28 490,474 -0.18(-1.24%)
Mar 30, 2012 14.48 14.70 14.28 14.46 334,739 +0.06(+0.42%)
Mar 29, 2012 14.06 14.47 13.98 14.40 300,720 +0.22(+1.55%)
Mar 28, 2012 14.30 14.52 14.04 14.18 311,907 -0.12(-0.84%)
Mar 27, 2012 14.64 14.73 14.24 14.30 327,021 -0.36(-2.46%)
Mar 26, 2012 14.28 14.72 14.07 14.66 400,418 +0.51(+3.60%)
Mar 23, 2012 14.04 14.26 13.86 14.15 153,469 +0.08(+0.57%)
Mar 22, 2012 14.10 14.18 13.93 14.07 377,805 -0.15(-1.05%)
Mar 21, 2012 14.20 14.32 13.95 14.22 410,651 +0.16(+1.14%)
Mar 20, 2012 14.08 14.21 13.69 14.06 481,472 -0.13(-0.92%)
Mar 19, 2012 14.36 14.47 13.91 14.19 382,312 -0.18(-1.25%)
Mar 16, 2012 14.18 14.38 14.03 14.37 683,342 +0.19(+1.34%)
Mar 15, 2012 14.01 14.23 13.88 14.18 677,288 +0.18(+1.29%)
Mar 14, 2012 13.44 14.10 13.44 14.00 734,838 +0.61(+4.56%)
Mar 13, 2012 13.05 13.48 12.81 13.39 493,165 +0.45(+3.48%)
Mar 12, 2012 13.04 13.25 12.89 12.94 412,675 -0.11(-0.84%)
Mar 09, 2012 12.31 13.19 12.31 13.05 959,284 +0.68(+5.50%)
Mar 08, 2012 12.51 12.66 12.07 12.37 512,239 -0.04(-0.32%)
Mar 07, 2012 12.69 12.75 12.21 12.41 599,696 -0.27(-2.13%)
Mar 06, 2012 12.24 12.79 12.24 12.68 759,766 +0.23(+1.85%)
Mar 05, 2012 12.42 12.70 12.29 12.45 543,934 -0.04(-0.32%)
Mar 02, 2012 12.62 12.82 12.39 12.49 471,216 -0.17(-1.34%)
Mar 01, 2012 12.88 13.13 12.64 12.66 545,997 -0.19(-1.48%)
Feb 29, 2012 12.55 13.30 12.52 12.85 1,443,880 +0.40(+3.21%)
Feb 28, 2012 13.60 14.49 11.79 12.45 2,509,104 -0.48(-3.71%)
Feb 27, 2012 12.02 13.25 12.00 12.93 1,433,911 +0.94(+7.84%)
Feb 24, 2012 11.51 12.02 11.51 11.99 666,915 +0.48(+4.17%)
Feb 23, 2012 11.60 11.71 11.25 11.51 323,165 -0.05(-0.43%)
Feb 22, 2012 11.40 11.82 11.39 11.56 381,294 +0.16(+1.40%)
Feb 21, 2012 11.34 11.70 11.21 11.40 589,284 +0.11(+0.97%)
Feb 17, 2012 11.49 11.70 11.15 11.29 401,689 -0.19(-1.66%)
Feb 16, 2012 11.41 11.56 11.12 11.48 237,499 +0.07(+0.61%)
Feb 15, 2012 11.81 12.41 11.33 11.41 773,860 -0.24(-2.06%)
Feb 14, 2012 11.31 11.69 11.00 11.65 691,147 +0.24(+2.10%)
Feb 13, 2012 11.42 11.62 11.24 11.41 367,349 +0.08(+0.71%)
Feb 10, 2012 11.58 11.59 11.33 11.33 224,522 -0.44(-3.74%)
Feb 09, 2012 12.09 12.20 11.67 11.77 257,360 -0.31(-2.57%)
Feb 08, 2012 11.68 12.09 11.68 12.08 578,970 +0.41(+3.51%)
Feb 07, 2012 11.64 11.93 11.50 11.67 465,974 +0.03(+0.26%)
Feb 06, 2012 11.67 11.80 11.46 11.64 297,263 -0.06(-0.51%)
Feb 03, 2012 11.70 11.95 11.63 11.70 601,615 +0.13(+1.12%)
Feb 02, 2012 11.52 11.64 11.09 11.57 914,696 +0.14(+1.22%)
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.