Amedisys Inc (NQ: AMED )

241.25 USD +4.63 (+1.96%)
Official Closing Price Updated: 4:42 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.45 17.61 16.92 16.96 301,080 -0.46(-2.64%)
Feb 27, 2014 16.93 17.46 16.74 17.42 195,976 +0.46(+2.71%)
Feb 26, 2014 16.63 17.24 16.49 16.96 202,536 +0.38(+2.29%)
Feb 25, 2014 16.87 16.87 16.44 16.58 147,991 -0.37(-2.18%)
Feb 24, 2014 16.60 17.17 16.45 16.95 375,953 +0.35(+2.11%)
Feb 21, 2014 16.77 17.00 16.39 16.60 212,378 -0.06(-0.36%)
Feb 20, 2014 16.38 16.81 16.19 16.66 165,241 +0.35(+2.15%)
Feb 19, 2014 16.53 16.98 16.27 16.31 312,877 -0.19(-1.15%)
Feb 18, 2014 15.67 17.00 15.62 16.50 533,845 +0.83(+5.30%)
Feb 14, 2014 15.63 15.67 15.67 15.67 123,000 -0.02(-0.13%)
Feb 13, 2014 15.19 15.96 15.19 15.69 301,518 +0.39(+2.55%)
Feb 12, 2014 15.36 15.60 15.17 15.30 176,657 +0.00(+0.00%)
Feb 11, 2014 15.25 15.42 14.95 15.30 132,050 +0.07(+0.46%)
Feb 10, 2014 15.23 15.28 14.81 15.23 154,465 -0.02(-0.13%)
Feb 07, 2014 15.45 15.50 15.00 15.25 183,131 -0.15(-0.97%)
Feb 06, 2014 15.13 15.50 14.98 15.40 328,121 +0.32(+2.12%)
Feb 05, 2014 14.80 15.17 14.40 15.08 319,945 +0.22(+1.48%)
Feb 04, 2014 14.70 15.23 14.66 14.86 271,097 +0.23(+1.57%)
Feb 03, 2014 15.09 15.34 14.46 14.63 246,062 -0.46(-3.05%)
Jan 31, 2014 15.01 15.47 15.01 15.09 213,662 -0.18(-1.18%)
Jan 30, 2014 15.17 15.36 15.14 15.27 159,695 +0.20(+1.33%)
Jan 29, 2014 15.26 15.54 14.95 15.07 205,387 -0.34(-2.21%)
Jan 28, 2014 15.17 15.52 14.98 15.41 253,018 +0.23(+1.52%)
Jan 27, 2014 15.23 15.47 14.89 15.18 302,218 -0.06(-0.39%)
Jan 24, 2014 15.29 15.63 15.07 15.24 241,255 -0.12(-0.78%)
Jan 23, 2014 15.39 15.48 15.23 15.36 167,644 -0.14(-0.90%)
Jan 22, 2014 15.54 15.57 15.32 15.50 177,515 -0.03(-0.19%)
Jan 21, 2014 15.78 15.90 15.42 15.53 190,633 -0.11(-0.70%)
Jan 17, 2014 15.29 15.64 15.64 15.64 233,900 +0.28(+1.82%)
Jan 16, 2014 14.88 16.22 14.88 15.36 536,250 +0.48(+3.23%)
Jan 15, 2014 14.58 15.03 14.20 14.88 320,639 +0.30(+2.06%)
Jan 14, 2014 14.62 14.82 14.44 14.58 247,107 -0.02(-0.14%)
Jan 13, 2014 14.84 15.20 14.49 14.60 282,541 -0.33(-2.21%)
Jan 10, 2014 14.84 15.14 14.73 14.93 268,124 +0.05(+0.34%)
Jan 09, 2014 14.90 14.91 14.56 14.88 237,976 +0.00(+0.00%)
Jan 08, 2014 14.91 15.13 14.81 14.88 248,329 -0.08(-0.53%)
Jan 07, 2014 14.61 15.16 14.61 14.96 308,910 +0.40(+2.75%)
Jan 06, 2014 14.61 14.79 14.41 14.56 325,748 +0.01(+0.07%)
Jan 03, 2014 14.43 14.61 14.25 14.55 206,514 +0.13(+0.90%)
Jan 02, 2014 14.60 14.60 14.20 14.42 316,355 -0.21(-1.44%)
Dec 31, 2013 14.61 14.63 14.63 14.63 299,400 +0.02(+0.14%)
Dec 30, 2013 14.67 14.82 14.39 14.61 359,114 -0.11(-0.75%)
Dec 27, 2013 14.68 14.88 14.53 14.72 183,265 +0.04(+0.27%)
Dec 26, 2013 14.96 15.22 14.66 14.68 212,411 -0.28(-1.87%)
Dec 24, 2013 14.82 15.22 14.65 14.96 160,926 +0.17(+1.15%)
Dec 23, 2013 14.50 14.87 14.21 14.79 459,105 +0.39(+2.71%)
Dec 20, 2013 14.64 14.67 14.24 14.40 750,549 -0.23(-1.57%)
Dec 19, 2013 14.73 14.88 14.48 14.63 340,575 -0.15(-1.01%)
Dec 18, 2013 14.80 14.89 14.39 14.78 332,571 +0.04(+0.28%)
Dec 17, 2013 15.12 15.19 14.62 14.74 467,660 -0.38(-2.53%)
Dec 16, 2013 15.06 15.37 14.87 15.12 438,017 +0.11(+0.73%)
Dec 13, 2013 15.07 15.26 14.82 15.01 302,252 +0.00(+0.00%)
Dec 12, 2013 14.76 15.08 14.73 15.01 421,202 +0.30(+2.04%)
Dec 11, 2013 15.54 15.57 14.61 14.71 542,699 -0.81(-5.22%)
Dec 10, 2013 15.32 15.52 15.01 15.52 500,453 +0.17(+1.11%)
Dec 09, 2013 15.52 15.53 15.26 15.35 445,298 -0.15(-0.97%)
Dec 06, 2013 15.70 15.93 15.45 15.50 0 -0.02(-0.13%)
Dec 05, 2013 15.74 15.78 15.49 15.52 0 -0.26(-1.65%)
Dec 04, 2013 15.77 15.87 15.32 15.78 0 -0.05(-0.32%)
Dec 03, 2013 15.90 16.18 15.78 15.83 782,685 -0.14(-0.88%)
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.