Amedisys Inc (NQ: AMED )

281.04 USD +0.01 (+0.00%)
Official Closing Price Updated: 5:20 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.588 5.775 5.588 5.775 9,900 +0.23(+4.05%)
Feb 27, 2002 5.550 5.700 5.550 5.550 18,600 +0.05(+0.95%)
Feb 26, 2002 5.287 5.362 5.250 5.497 30,600 +0.25(+4.71%)
Feb 25, 2002 5.438 5.438 5.138 5.250 71,000 -0.19(-3.45%)
Feb 22, 2002 5.550 5.550 5.400 5.438 15,800 -0.15(-2.68%)
Feb 21, 2002 5.400 5.588 4.950 5.588 61,500 +0.19(+3.47%)
Feb 20, 2002 5.588 5.588 5.400 5.400 56,400 -0.19(-3.36%)
Feb 19, 2002 5.700 5.737 5.550 5.588 35,400 -0.11(-1.97%)
Feb 18, 2002 5.700 5.700 5.700 5.700 3,200 +0.00(+0.00%)
Feb 15, 2002 5.700 5.700 5.700 5.700 3,200 -0.03(-0.52%)
Feb 14, 2002 5.850 5.850 5.812 5.730 26,300 -0.08(-1.42%)
Feb 13, 2002 5.790 5.850 5.790 5.812 14,100 -0.04(-0.64%)
Feb 12, 2002 5.910 5.910 5.850 5.850 12,800 -0.06(-1.02%)
Feb 11, 2002 5.812 5.910 5.812 5.910 9,100 +0.10(+1.68%)
Feb 08, 2002 5.902 5.963 5.895 5.812 116,600 -0.15(-2.52%)
Feb 07, 2002 5.700 6.075 5.700 5.963 27,100 +0.26(+4.61%)
Feb 06, 2002 5.633 5.700 5.513 5.700 17,100 -0.08(-1.30%)
Feb 05, 2002 5.925 5.925 5.475 5.775 26,500 -0.22(-3.75%)
Feb 04, 2002 5.888 5.910 5.888 6.000 43,400 +0.11(+1.91%)
Feb 01, 2002 5.475 5.475 5.378 5.888 39,500 +0.41(+7.53%)
Jan 31, 2002 5.250 5.475 5.250 5.475 56,400 +0.22(+4.29%)
Jan 30, 2002 5.138 5.250 5.138 5.250 18,200 +0.11(+2.19%)
Jan 29, 2002 5.100 5.183 5.100 5.138 23,000 +0.04(+0.74%)
Jan 28, 2002 5.025 5.100 5.025 5.100 8,700 +0.07(+1.49%)
Jan 25, 2002 5.100 5.100 5.100 5.025 2,000 -0.07(-1.47%)
Jan 24, 2002 4.912 5.100 4.912 5.100 30,800 +0.19(+3.82%)
Jan 23, 2002 4.912 4.912 4.912 4.912 5,900 +0.00(+0.00%)
Jan 22, 2002 4.950 4.950 4.912 4.912 5,400 -0.04(-0.76%)
Jan 21, 2002 4.912 4.950 4.912 4.950 1,400 +0.00(+0.00%)
Jan 18, 2002 4.912 4.950 4.912 4.950 1,400 +0.04(+0.76%)
Jan 17, 2002 4.800 4.912 4.800 4.912 17,700 +0.15(+3.15%)
Jan 16, 2002 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jan 15, 2002 4.875 4.875 4.763 4.763 3,200 -0.04(-0.78%)
Jan 14, 2002 4.950 4.950 4.800 4.800 11,500 -0.15(-3.03%)
Jan 11, 2002 4.875 4.950 4.875 4.950 7,700 +0.17(+3.61%)
Jan 10, 2002 4.665 4.665 4.628 4.777 47,900 -0.47(-9.00%)
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.