Amedisys Inc (NQ: AMED )

268.40 USD -13.21 (-4.69%)
Streaming Delayed Price Updated: 10:48 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.33 22.75 22.33 22.69 211,139 +0.19(+0.83%)
Mar 30, 2005 22.31 22.58 21.95 22.50 322,226 +0.07(+0.30%)
Mar 29, 2005 23.02 23.28 22.39 22.43 175,011 -0.64(-2.79%)
Mar 28, 2005 23.46 23.55 23.01 23.08 219,729 -0.46(-1.94%)
Mar 24, 2005 23.61 24.11 23.54 23.54 99,400 -0.12(-0.51%)
Mar 23, 2005 23.42 23.87 23.25 23.66 102,094 +0.11(+0.45%)
Mar 22, 2005 23.46 24.14 23.46 23.55 134,451 -0.04(-0.16%)
Mar 21, 2005 23.24 23.65 23.15 23.59 267,361 +0.42(+1.81%)
Mar 18, 2005 23.09 23.35 22.72 23.17 301,941 -0.01(-0.03%)
Mar 17, 2005 23.68 23.88 22.43 23.17 815,478 -0.77(-3.20%)
Mar 16, 2005 23.49 24.02 23.25 23.94 159,814 +0.29(+1.20%)
Mar 15, 2005 23.33 24.38 23.25 23.66 250,773 +0.29(+1.22%)
Mar 14, 2005 23.57 23.81 23.14 23.37 320,423 -0.31(-1.30%)
Mar 11, 2005 24.09 24.55 23.49 23.68 286,888 -0.26(-1.07%)
Mar 10, 2005 25.28 25.30 22.24 23.93 1,234,241 -0.97(-3.91%)
Mar 09, 2005 25.51 25.70 24.79 24.91 248,675 -0.69(-2.70%)
Mar 08, 2005 25.16 25.94 25.16 25.60 309,971 +0.19(+0.74%)
Mar 07, 2005 25.12 25.46 24.94 25.41 371,249 +0.41(+1.62%)
Mar 04, 2005 24.77 25.00 24.67 25.00 346,645 +0.46(+1.86%)
Mar 03, 2005 25.58 25.69 24.25 24.55 275,332 -0.76(-3.02%)
Mar 02, 2005 24.45 25.56 24.26 25.31 515,962 +0.86(+3.53%)
Mar 01, 2005 24.01 24.56 23.95 24.45 351,862 +0.50(+2.07%)
Feb 28, 2005 23.93 24.20 23.55 23.95 311,634 -0.09(-0.37%)
Feb 25, 2005 23.96 24.15 23.68 24.05 129,354 +0.21(+0.88%)
Feb 24, 2005 23.73 23.92 23.73 23.83 166,455 -0.02(-0.09%)
Feb 23, 2005 23.97 24.41 23.72 23.86 277,639 +0.02(+0.09%)
Feb 22, 2005 24.15 24.15 23.58 23.83 352,422 -0.23(-0.94%)
Feb 18, 2005 23.36 24.26 23.25 24.06 313,252 +0.82(+3.52%)
Feb 17, 2005 23.40 23.57 22.98 23.24 173,586 -0.20(-0.83%)
Feb 16, 2005 23.06 23.62 22.78 23.44 207,927 +0.19(+0.81%)
Feb 15, 2005 23.36 23.40 22.82 23.25 236,403 -0.05(-0.23%)
Feb 14, 2005 23.34 23.42 22.96 23.30 117,367 -0.04(-0.16%)
Feb 11, 2005 22.93 23.50 22.80 23.34 108,849 +0.39(+1.70%)
Feb 10, 2005 22.97 23.21 22.56 22.95 88,297 -0.10(-0.42%)
Feb 09, 2005 23.33 23.62 22.95 23.05 164,297 -0.52(-2.23%)
Feb 08, 2005 23.25 23.89 23.18 23.57 176,033 +0.32(+1.39%)
Feb 07, 2005 24.19 24.20 23.14 23.25 175,724 -0.89(-3.70%)
Feb 04, 2005 23.25 24.16 23.05 24.14 298,416 +0.83(+3.54%)
Feb 03, 2005 23.34 23.41 22.93 23.32 118,121 +0.21(+0.91%)
Feb 02, 2005 23.16 23.78 23.10 23.11 194,232 -0.13(-0.55%)
Feb 01, 2005 22.69 23.86 22.63 23.24 443,965 +0.66(+2.92%)
Jan 31, 2005 21.19 22.83 21.08 22.58 429,022 +1.37(+6.44%)
Jan 28, 2005 21.80 22.12 20.96 21.21 350,527 -0.73(-3.32%)
Jan 27, 2005 22.54 22.54 21.83 21.94 163,919 -0.52(-2.30%)
Jan 26, 2005 21.98 22.53 21.74 22.45 159,073 +0.52(+2.36%)
Jan 25, 2005 21.90 22.48 21.76 21.94 198,085 +0.14(+0.65%)
Jan 24, 2005 22.36 22.50 21.38 21.80 356,958 -0.59(-2.65%)
Jan 21, 2005 22.50 22.88 22.39 22.39 273,622 -0.11(-0.50%)
Jan 20, 2005 22.50 22.61 22.44 22.50 307,065 -0.11(-0.50%)
Jan 19, 2005 22.50 22.86 22.32 22.61 396,711 +0.30(+1.34%)
Jan 18, 2005 21.84 22.50 21.76 22.31 663,367 +0.43(+1.95%)
Jan 14, 2005 21.29 21.95 20.85 21.89 378,109 +0.91(+4.33%)
Jan 13, 2005 20.87 21.59 20.86 20.98 253,850 -0.03(-0.14%)
Jan 12, 2005 20.26 21.08 20.15 21.01 582,442 +0.32(+1.56%)
Jan 11, 2005 22.12 22.26 20.42 20.68 1,012,946 -1.57(-7.04%)
Jan 10, 2005 22.45 22.88 22.16 22.25 282,172 -0.36(-1.59%)
Jan 07, 2005 22.33 23.02 22.28 22.61 249,252 +0.18(+0.80%)
Jan 06, 2005 22.36 22.50 22.07 22.43 309,940 -0.10(-0.47%)
Jan 05, 2005 22.80 23.02 22.12 22.54 388,942 -0.52(-2.28%)
Jan 04, 2005 23.31 23.81 22.61 23.06 304,553 -0.56(-2.38%)
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.