Amedisys Inc (NQ: AMED )

282.96 USD -1.03 (-0.36%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 66.04 66.76 65.53 66.09 229,718 +0.05(+0.08%)
Apr 27, 2018 64.56 66.14 64.56 66.04 224,469 +1.77(+2.75%)
Apr 26, 2018 65.56 65.76 64.13 64.27 428,169 -1.01(-1.55%)
Apr 25, 2018 66.45 66.45 65.20 65.28 299,185 -1.16(-1.75%)
Apr 24, 2018 67.37 68.50 66.22 66.44 218,264 -0.86(-1.28%)
Apr 23, 2018 66.75 67.49 65.79 67.30 140,671 +0.46(+0.69%)
Apr 20, 2018 66.78 67.58 65.93 66.84 184,907 -0.16(-0.24%)
Apr 19, 2018 66.20 67.28 65.38 67.00 194,102 +0.16(+0.24%)
Apr 18, 2018 66.66 67.91 65.80 66.84 406,750 +0.50(+0.75%)
Apr 17, 2018 66.89 67.55 66.00 66.34 298,564 +0.02(+0.03%)
Apr 16, 2018 65.44 66.66 65.44 66.32 124,238 +1.24(+1.91%)
Apr 13, 2018 66.25 66.25 64.86 65.08 225,671 -0.88(-1.33%)
Apr 12, 2018 64.84 66.23 64.84 65.96 125,782 +1.41(+2.18%)
Apr 11, 2018 64.22 64.84 63.10 64.55 117,041 +0.00(+0.00%)
Apr 10, 2018 64.29 65.20 63.64 64.55 275,498 +0.94(+1.48%)
Apr 09, 2018 64.77 65.15 63.60 63.61 158,471 -0.84(-1.30%)
Apr 06, 2018 65.06 65.53 63.81 64.45 147,802 -1.08(-1.65%)
Apr 05, 2018 64.46 65.90 64.10 65.53 333,396 +1.40(+2.18%)
Apr 04, 2018 62.24 64.38 61.99 64.13 246,796 +1.13(+1.79%)
Apr 03, 2018 60.61 63.45 60.58 63.00 270,096 +2.94(+4.90%)
Apr 02, 2018 60.43 60.79 59.08 60.06 269,653 -0.28(-0.46%)
Mar 29, 2018 60.34 60.34 60.34 0 +0.12(+0.20%)
Mar 28, 2018 60.58 61.78 60.08 60.22 131,733 -0.32(-0.53%)
Mar 27, 2018 61.66 61.99 60.22 60.54 204,095 -1.02(-1.66%)
Mar 26, 2018 61.89 62.08 60.89 61.56 161,748 +0.13(+0.21%)
Mar 23, 2018 61.67 62.72 61.32 61.43 199,935 +0.03(+0.05%)
Mar 22, 2018 61.16 62.60 59.76 61.40 124,962 -0.03(-0.05%)
Mar 21, 2018 61.19 62.42 60.99 61.43 169,270 -0.03(-0.05%)
Mar 20, 2018 62.70 63.15 61.39 61.46 229,679 -1.28(-2.04%)
Mar 19, 2018 63.78 63.78 61.35 62.74 196,254 +0.01(+0.02%)
Mar 16, 2018 62.63 62.91 62.00 62.73 434,262 +0.00(+0.00%)
Mar 15, 2018 61.66 63.05 60.85 62.73 333,511 +1.35(+2.20%)
Mar 14, 2018 61.86 61.86 60.68 61.38 183,797 -0.22(-0.36%)
Mar 13, 2018 61.78 62.51 61.25 61.60 290,264 +0.01(+0.02%)
Mar 12, 2018 60.82 61.74 58.13 61.59 225,729 +0.67(+1.10%)
Mar 09, 2018 60.03 61.29 59.83 60.92 279,897 +0.96(+1.60%)
Mar 08, 2018 60.00 61.76 59.38 59.96 215,446 -0.02(-0.03%)
Mar 07, 2018 58.44 59.99 58.44 59.98 184,281 +0.99(+1.68%)
Mar 06, 2018 58.70 59.31 57.64 58.99 244,226 +0.28(+0.48%)
Mar 05, 2018 58.08 58.79 57.78 58.71 279,056 +0.19(+0.32%)
Mar 02, 2018 56.95 58.92 56.95 58.52 251,448 +1.33(+2.33%)
Mar 01, 2018 59.61 59.84 55.49 57.19 451,211 -2.02(-3.41%)
Feb 28, 2018 61.78 61.78 56.59 59.21 890,397 -0.22(-0.37%)
Feb 27, 2018 57.96 60.19 57.42 59.43 550,183 +1.55(+2.68%)
Feb 26, 2018 58.23 58.28 56.80 57.88 215,218 -0.10(-0.17%)
Feb 23, 2018 57.37 58.29 56.61 57.98 189,922 +0.96(+1.68%)
Feb 22, 2018 58.12 58.38 56.70 57.02 223,738 -0.77(-1.33%)
Feb 21, 2018 56.86 58.62 56.26 57.79 350,148 +0.92(+1.62%)
Feb 20, 2018 56.25 57.10 55.91 56.87 282,241 +0.41(+0.73%)
Feb 16, 2018 56.46 56.46 56.46 0 +0.72(+1.29%)
Feb 15, 2018 56.42 56.42 54.97 55.74 243,598 -0.31(-0.55%)
Feb 14, 2018 56.31 54.69 56.05 249,931 +1.02(+1.85%)
Feb 13, 2018 55.22 55.40 54.55 55.03 229,833 -0.32(-0.58%)
Feb 12, 2018 56.35 57.12 54.06 55.35 341,384 -1.05(-1.86%)
Feb 09, 2018 55.77 56.91 54.74 56.40 442,605 +1.16(+2.10%)
Feb 08, 2018 56.04 56.04 54.55 55.24 521,179 -0.92(-1.64%)
Feb 07, 2018 54.40 56.23 54.40 56.16 525,635 +1.61(+2.95%)
Feb 06, 2018 49.98 55.22 49.98 54.55 789,578 +3.56(+6.98%)
Feb 05, 2018 51.24 51.75 50.57 50.99 226,418 -0.43(-0.84%)
Feb 02, 2018 52.25 53.00 51.36 51.42 268,957 -0.94(-1.80%)
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.