Amedisys Inc (NQ: AMED )

276.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:41 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 45.20 45.21 42.13 42.78 1,037,963 -3.06(-6.68%)
Feb 28, 2008 46.45 46.48 45.26 45.84 550,611 -0.73(-1.57%)
Feb 27, 2008 46.58 48.67 44.66 46.57 1,022,448 -0.79(-1.67%)
Feb 26, 2008 47.73 48.45 46.79 47.36 462,211 -0.35(-0.73%)
Feb 25, 2008 45.76 47.88 45.72 47.71 482,531 +1.78(+3.88%)
Feb 22, 2008 47.56 48.09 45.61 45.93 403,869 -1.57(-3.31%)
Feb 21, 2008 47.50 48.54 47.00 47.50 524,544 +0.02(+0.04%)
Feb 20, 2008 46.83 47.72 46.12 47.48 599,845 +1.98(+4.35%)
Feb 19, 2008 44.06 47.67 44.01 45.50 1,048,739 +2.14(+4.94%)
Feb 18, 2008 42.92 43.47 42.23 43.36 372,822 +0.00(+0.00%)
Feb 15, 2008 42.92 43.47 42.23 43.36 372,822 +0.24(+0.56%)
Feb 14, 2008 45.32 45.32 43.12 43.12 312,217 -2.08(-4.60%)
Feb 13, 2008 43.98 45.33 43.73 45.20 349,401 +1.56(+3.57%)
Feb 12, 2008 43.55 44.11 42.80 43.64 406,449 +0.24(+0.55%)
Feb 11, 2008 44.55 44.75 43.38 43.40 261,745 -1.22(-2.73%)
Feb 08, 2008 43.94 44.99 43.19 44.62 424,452 +0.52(+1.18%)
Feb 07, 2008 42.10 44.12 42.03 44.10 547,619 +1.84(+4.35%)
Feb 06, 2008 43.73 43.82 42.05 42.26 431,120 -1.07(-2.47%)
Feb 05, 2008 44.07 44.95 43.29 43.33 306,277 -0.78(-1.77%)
Feb 04, 2008 43.07 44.89 42.89 44.11 351,816 +1.07(+2.49%)
Feb 01, 2008 42.83 43.08 42.07 43.04 471,088 +0.41(+0.96%)
Jan 31, 2008 43.34 43.89 42.33 42.63 743,876 -1.11(-2.54%)
Jan 30, 2008 44.89 45.26 43.53 43.74 372,505 -1.30(-2.89%)
Jan 29, 2008 44.72 45.68 44.26 45.04 482,355 +0.29(+0.65%)
Jan 28, 2008 44.88 45.06 44.00 44.75 633,673 -0.32(-0.71%)
Jan 25, 2008 44.34 45.80 44.02 45.07 497,627 +1.12(+2.55%)
Jan 24, 2008 45.57 46.08 43.83 43.95 712,299 -1.88(-4.10%)
Jan 23, 2008 44.55 45.99 44.00 45.83 587,671 +0.26(+0.57%)
Jan 22, 2008 45.00 46.39 41.01 45.57 701,001 -1.29(-2.75%)
Jan 21, 2008 48.00 48.81 46.52 46.86 447,515 +0.00(+0.00%)
Jan 18, 2008 48.00 48.81 46.52 46.86 447,515 -1.39(-2.88%)
Jan 17, 2008 48.17 49.24 47.99 48.25 730,529 -0.23(-0.47%)
Jan 16, 2008 47.42 48.99 47.10 48.48 443,162 +0.79(+1.66%)
Jan 15, 2008 47.83 48.29 47.42 47.69 719,484 +0.00(+0.00%)
Jan 14, 2008 47.00 47.75 46.04 47.69 402,937 +1.14(+2.45%)
Jan 11, 2008 46.75 47.01 46.21 46.55 370,676 -0.36(-0.77%)
Jan 10, 2008 46.52 47.11 46.14 46.91 269,872 -0.34(-0.72%)
Jan 09, 2008 45.58 47.57 45.46 47.25 529,592 +1.52(+3.32%)
Jan 08, 2008 48.28 48.72 45.48 45.73 627,122 -2.42(-5.03%)
Jan 07, 2008 47.68 48.62 47.44 48.15 505,123 +1.61(+3.46%)
Jan 04, 2008 47.09 47.83 46.08 46.54 539,367 -2.36(-4.83%)
Jan 03, 2008 48.86 49.49 48.60 48.90 594,645 +0.55(+1.14%)
Jan 02, 2008 49.69 49.99 47.89 48.35 829,843 -0.17(-0.35%)
Jan 01, 2008 48.84 49.08 48.06 48.52 369,538 +0.00(+0.00%)
Dec 31, 2007 48.84 49.08 48.06 48.52 369,538 -0.36(-0.74%)
Dec 28, 2007 48.78 49.10 48.65 48.88 497,029 +0.14(+0.29%)
Dec 27, 2007 49.54 49.54 48.70 48.74 413,099 -0.45(-0.91%)
Dec 26, 2007 48.70 49.58 47.59 49.19 452,364 +0.64(+1.32%)
Dec 24, 2007 48.97 48.97 48.22 48.55 168,788 +0.00(+0.00%)
Dec 21, 2007 49.10 49.79 47.63 48.55 1,084,771 +0.12(+0.25%)
Dec 20, 2007 46.31 48.61 46.31 48.43 765,199 +2.11(+4.56%)
Dec 19, 2007 45.28 46.57 45.12 46.32 492,914 +0.99(+2.18%)
Dec 18, 2007 42.69 45.33 42.44 45.33 443,003 +3.17(+7.52%)
Dec 17, 2007 44.08 44.08 42.16 42.16 323,005 -2.25(-5.07%)
Dec 14, 2007 44.92 44.97 43.54 44.41 307,029 -0.54(-1.20%)
Dec 13, 2007 44.08 44.97 44.01 44.95 353,799 +0.80(+1.81%)
Dec 12, 2007 44.61 44.99 43.40 44.15 318,831 +0.09(+0.20%)
Dec 11, 2007 44.04 44.94 43.80 44.06 279,339 +0.22(+0.50%)
Dec 10, 2007 43.70 44.40 43.35 43.84 322,091 +0.51(+1.18%)
Dec 07, 2007 46.48 46.68 42.53 43.33 832,408 -2.67(-5.80%)
Dec 06, 2007 44.20 46.68 44.09 46.00 442,013 +1.80(+4.07%)
Dec 05, 2007 44.16 44.39 43.66 44.20 280,901 +0.81(+1.87%)
Dec 04, 2007 44.00 44.21 43.31 43.39 282,202 -0.81(-1.83%)
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.