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 (%)
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%)
Feb 01, 2012 10.60 11.59 10.55 11.43 1,149,299 +0.93(+8.86%)
Jan 31, 2012 10.40 10.58 10.15 10.50 747,099 +0.17(+1.65%)
Jan 30, 2012 9.930 10.48 9.820 10.33 940,120 +0.29(+2.89%)
Jan 27, 2012 9.540 10.17 9.510 10.04 1,206,158 +0.44(+4.58%)
Jan 26, 2012 9.610 9.900 9.450 9.600 1,189,608 +0.04(+0.42%)
Jan 25, 2012 9.650 9.680 9.350 9.560 978,463 -0.09(-0.93%)
Jan 24, 2012 9.720 9.810 9.610 9.650 709,067 -0.16(-1.63%)
Jan 23, 2012 9.900 9.950 9.730 9.810 657,043 -0.11(-1.11%)
Jan 20, 2012 9.740 9.920 9.740 9.920 1,046,072 +0.12(+1.22%)
Jan 19, 2012 9.890 9.940 9.720 9.800 1,364,238 -0.05(-0.51%)
Jan 18, 2012 9.920 10.02 9.710 9.850 872,306 -0.10(-1.01%)
Jan 17, 2012 10.12 10.38 9.910 9.950 483,304 -0.11(-1.09%)
Jan 13, 2012 10.06 10.23 9.810 10.06 540,743 -0.13(-1.28%)
Jan 12, 2012 10.41 10.50 10.02 10.19 426,867 -0.15(-1.45%)
Jan 11, 2012 10.19 10.41 10.11 10.34 432,827 +0.11(+1.08%)
Jan 10, 2012 10.44 10.61 10.00 10.23 529,240 -0.44(-4.12%)
Jan 09, 2012 10.86 10.93 10.66 10.67 318,867 -0.18(-1.66%)
Jan 06, 2012 10.52 10.92 10.23 10.85 417,154 +0.35(+3.33%)
Jan 05, 2012 10.52 10.77 10.11 10.50 903,640 -0.03(-0.28%)
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.