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 (%)
Sep 29, 2017 55.45 56.26 52.97 55.96 243,241 +0.38(+0.68%)
Sep 28, 2017 54.40 55.66 53.71 55.58 203,180 +0.92(+1.68%)
Sep 27, 2017 53.29 54.99 52.53 54.66 338,076 +1.53(+2.88%)
Sep 26, 2017 53.02 53.59 52.61 53.13 181,293 +0.33(+0.63%)
Sep 25, 2017 52.35 54.41 51.41 52.80 306,656 +0.69(+1.32%)
Sep 22, 2017 51.28 52.25 51.17 52.11 172,799 +0.76(+1.48%)
Sep 21, 2017 51.24 51.75 50.62 51.35 113,560 +0.12(+0.23%)
Sep 20, 2017 50.15 51.49 50.15 51.23 136,209 +0.89(+1.77%)
Sep 19, 2017 51.80 53.94 49.55 50.34 200,684 -1.56(-3.01%)
Sep 18, 2017 52.15 52.94 51.85 51.90 185,361 -0.13(-0.25%)
Sep 15, 2017 52.99 53.83 51.59 52.03 454,262 -0.75(-1.42%)
Sep 14, 2017 51.37 52.87 51.11 52.78 345,695 +1.15(+2.23%)
Sep 13, 2017 52.70 52.84 51.48 51.63 393,512 -1.25(-2.36%)
Sep 12, 2017 52.93 51.96 52.88 258,995 +0.52(+0.99%)
Sep 11, 2017 52.35 53.16 52.01 52.36 283,427 +0.51(+0.98%)
Sep 08, 2017 51.85 52.19 51.47 51.85 205,727 -0.20(-0.38%)
Sep 07, 2017 52.32 53.09 51.87 52.05 310,771 -0.27(-0.52%)
Sep 06, 2017 52.39 52.61 51.49 52.32 275,025 -0.07(-0.13%)
Sep 05, 2017 52.67 51.38 52.39 269,524 +0.76(+1.47%)
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.