Amedisys Inc (NQ: AMED )

285.05 USD +4.01 (+1.43%)
Official Closing Price Updated: 4:48 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.39 60.00 58.81 59.92 151,523 +0.58(+0.98%)
May 30, 2017 59.60 59.83 59.24 59.34 129,876 -0.36(-0.60%)
May 26, 2017 59.70 60.00 59.26 59.70 211,982 -0.11(-0.18%)
May 25, 2017 59.33 59.94 59.09 59.81 145,909 +0.72(+1.22%)
May 24, 2017 58.60 59.29 58.49 59.09 187,846 +0.44(+0.75%)
May 23, 2017 59.02 59.02 58.48 58.65 163,672 -0.26(-0.44%)
May 22, 2017 59.08 59.46 58.44 58.91 106,067 +0.03(+0.05%)
May 19, 2017 58.75 59.44 58.70 58.88 157,503 +0.24(+0.41%)
May 18, 2017 58.47 59.60 56.80 58.64 189,803 -0.28(-0.48%)
May 17, 2017 59.49 60.07 58.87 58.92 274,495 -1.08(-1.80%)
May 16, 2017 59.75 60.00 59.14 60.00 205,725 +0.40(+0.67%)
May 15, 2017 59.52 60.20 59.23 59.60 284,417 -0.04(-0.07%)
May 12, 2017 59.76 60.45 59.09 59.64 336,418 -0.13(-0.22%)
May 11, 2017 58.82 59.79 58.50 59.77 319,781 +0.87(+1.48%)
May 10, 2017 58.62 59.30 57.61 58.90 207,946 +0.10(+0.17%)
May 09, 2017 58.44 59.33 58.20 58.80 203,238 +0.29(+0.50%)
May 08, 2017 58.50 59.93 56.80 58.51 302,320 -0.47(-0.80%)
May 05, 2017 59.24 59.56 58.35 58.98 222,367 +0.04(+0.07%)
May 04, 2017 58.40 59.19 57.80 58.94 240,623 +1.31(+2.27%)
May 03, 2017 60.00 61.39 56.61 57.63 962,088 +1.54(+2.75%)
May 02, 2017 55.10 56.40 54.87 56.09 275,818 +0.90(+1.63%)
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.