Amedisys Inc (NQ: AMED )

253.64 USD -9.32 (-3.54%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.855 3.855 3.817 3.855 4,400 +0.07(+1.78%)
Nov 27, 2002 3.630 3.840 3.630 3.788 46,200 +0.19(+5.21%)
Nov 26, 2002 3.435 3.623 3.375 3.600 32,600 +0.19(+5.49%)
Nov 25, 2002 3.368 3.428 3.300 3.413 17,000 +0.04(+1.11%)
Nov 22, 2002 3.413 3.413 3.300 3.375 10,700 -0.01(-0.22%)
Nov 21, 2002 3.413 3.495 3.322 3.382 35,200 -0.03(-0.90%)
Nov 20, 2002 3.382 3.495 3.337 3.413 20,200 -0.08(-2.34%)
Nov 19, 2002 3.510 3.510 3.300 3.495 26,700 +0.03(+0.87%)
Nov 18, 2002 3.518 3.518 3.450 3.465 7,400 +0.00(+0.00%)
Nov 15, 2002 3.487 3.487 3.413 3.465 25,100 -0.06(-1.70%)
Nov 14, 2002 3.562 3.675 3.345 3.525 25,100 -0.14(-3.69%)
Nov 13, 2002 3.353 3.788 3.300 3.660 26,800 +0.36(+10.91%)
Nov 12, 2002 3.518 3.697 3.263 3.300 125,800 -0.08(-2.22%)
Nov 11, 2002 3.705 3.840 3.337 3.375 348,700 -0.31(-8.35%)
Nov 08, 2002 3.525 3.683 3.397 3.683 16,700 +0.16(+4.47%)
Nov 07, 2002 3.780 3.780 3.473 3.525 24,600 -0.25(-6.56%)
Nov 06, 2002 3.533 3.825 3.525 3.772 32,000 +0.25(+7.02%)
Nov 05, 2002 3.817 3.817 3.525 3.525 10,600 -0.15(-4.08%)
Nov 04, 2002 3.840 3.990 3.638 3.675 37,800 -0.07(-1.80%)
Nov 01, 2002 3.810 3.825 3.743 3.743 70,000 -0.07(-1.77%)
Oct 31, 2002 3.900 3.975 3.728 3.810 50,710 -0.09(-2.31%)
Oct 30, 2002 3.953 3.956 3.930 3.900 7,900 -0.07(-1.87%)
Oct 29, 2002 4.043 4.050 3.862 3.974 38,490 -0.07(-1.69%)
Oct 28, 2002 4.343 4.388 3.953 4.043 35,200 -0.33(-7.55%)
Oct 25, 2002 4.425 4.492 4.320 4.372 6,100 -0.12(-2.67%)
Oct 24, 2002 4.499 4.522 4.463 4.492 28,600 -0.04(-0.83%)
Oct 23, 2002 4.312 4.553 4.305 4.530 22,500 +0.01(+0.17%)
Oct 22, 2002 4.425 4.463 4.275 4.522 59,700 +0.07(+1.52%)
Oct 21, 2002 4.897 4.897 4.050 4.455 218,900 -0.80(-15.26%)
Oct 18, 2002 5.107 5.258 5.107 5.258 300 +0.12(+2.34%)
Oct 17, 2002 5.176 5.310 5.138 5.138 6,800 -0.04(-0.72%)
Oct 16, 2002 5.085 5.317 5.085 5.175 10,500 -0.08(-1.43%)
Oct 15, 2002 5.355 5.355 5.250 5.250 4,000 -0.06(-1.13%)
Oct 14, 2002 5.242 5.310 5.130 5.310 30,285 +0.04(+0.85%)
Oct 11, 2002 5.213 5.348 5.138 5.265 83,300 +0.01(+0.29%)
Oct 10, 2002 5.333 5.333 5.175 5.250 63,400 -0.15(-2.78%)
Oct 09, 2002 5.407 5.407 5.287 5.400 31,300 -0.04(-0.69%)
Oct 08, 2002 5.415 5.475 5.385 5.438 8,500 -0.08(-1.36%)
Oct 07, 2002 5.475 5.513 5.400 5.513 12,600 +0.08(+1.38%)
Oct 04, 2002 5.348 5.438 5.258 5.438 5,200 +0.01(+0.14%)
Oct 03, 2002 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Oct 02, 2002 5.295 5.430 5.250 5.430 3,900 -0.04(-0.82%)
Oct 01, 2002 5.250 5.475 5.213 5.475 4,100 +0.05(+0.97%)
Sep 30, 2002 5.250 5.475 5.242 5.423 8,800 -0.01(-0.28%)
Sep 27, 2002 5.475 5.475 5.235 5.438 35,000 +0.11(+2.11%)
Sep 26, 2002 5.325 5.445 5.175 5.325 151,500 -0.06(-1.11%)
Sep 25, 2002 5.295 5.400 5.250 5.385 20,100 -0.09(-1.64%)
Sep 24, 2002 5.287 5.475 5.287 5.475 3,380 -0.17(-3.05%)
Sep 23, 2002 5.513 5.700 5.175 5.647 10,550 +0.06(+1.07%)
Sep 20, 2002 5.362 6.000 5.362 5.588 5,500 +0.09(+1.64%)
Sep 19, 2002 5.265 5.497 5.265 5.497 1,100 +0.00(+0.00%)
Sep 18, 2002 5.438 5.543 5.258 5.497 5,800 +0.06(+1.09%)
Sep 17, 2002 5.438 5.482 5.438 5.438 5,900 +0.01(+0.15%)
Sep 16, 2002 5.482 5.482 5.213 5.430 9,500 +0.03(+0.56%)
Sep 13, 2002 5.213 5.400 5.213 5.400 13,600 +0.19(+3.60%)
Sep 12, 2002 5.176 5.272 5.176 5.213 10,700 +0.00(+0.00%)
Sep 11, 2002 5.175 5.317 5.175 5.213 35,300 -0.07(-1.28%)
Sep 10, 2002 5.280 5.280 5.197 5.280 8,600 +0.00(+0.00%)
Sep 09, 2002 5.280 5.287 5.175 5.280 6,700 -0.01(-0.14%)
Sep 06, 2002 5.400 5.400 5.242 5.287 25,200 -0.14(-2.49%)
Sep 05, 2002 5.220 5.430 5.220 5.423 2,200 +0.21(+4.01%)
Sep 04, 2002 5.138 5.340 5.138 5.213 7,100 +0.04(+0.74%)
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.