Amedisys Inc (NQ: AMED )

255.15 USD +1.51 (+0.60%)
Official Closing Price Updated: 4:43 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.06 41.45 39.45 39.49 206,640 -1.55(-3.78%)
Nov 29, 2016 40.54 41.23 40.05 41.04 248,430 +0.77(+1.91%)
Nov 28, 2016 41.35 41.78 40.13 40.27 222,759 -1.39(-3.34%)
Nov 25, 2016 41.18 41.75 40.40 41.66 135,976 +0.59(+1.44%)
Nov 23, 2016 41.07 41.07 41.07 0 +0.71(+1.76%)
Nov 22, 2016 40.37 40.49 39.91 40.36 132,283 -0.08(-0.20%)
Nov 21, 2016 41.00 41.02 39.86 40.44 270,577 -0.43(-1.05%)
Nov 18, 2016 40.61 40.89 40.28 40.87 373,167 +0.18(+0.44%)
Nov 17, 2016 40.40 41.09 40.40 40.69 374,931 +0.25(+0.62%)
Nov 16, 2016 40.75 40.87 40.16 40.44 379,401 -0.31(-0.76%)
Nov 15, 2016 40.89 41.83 40.29 40.75 374,205 -0.49(-1.19%)
Nov 14, 2016 41.39 42.11 40.31 41.24 436,459 +0.12(+0.29%)
Nov 11, 2016 41.08 41.69 40.67 41.12 341,008 +0.02(+0.05%)
Nov 10, 2016 40.21 41.60 40.12 41.10 465,032 +1.55(+3.92%)
Nov 09, 2016 36.75 39.65 34.58 39.55 730,997 -0.55(-1.37%)
Nov 08, 2016 39.51 40.29 39.27 40.10 278,048 +0.56(+1.42%)
Nov 07, 2016 39.57 40.15 39.05 39.54 423,606 +1.34(+3.51%)
Nov 04, 2016 41.59 43.34 37.79 38.20 1,251,671 -5.58(-12.75%)
Nov 03, 2016 42.66 44.22 42.66 43.78 423,907 +1.29(+3.04%)
Nov 02, 2016 42.17 43.42 42.14 42.49 238,215 +0.43(+1.02%)
Nov 01, 2016 43.47 43.47 41.32 42.06 336,075 -1.20(-2.77%)
Oct 31, 2016 42.45 43.52 40.58 43.26 355,299 +0.71(+1.67%)
Oct 28, 2016 42.01 42.60 41.61 42.55 366,531 +0.55(+1.31%)
Oct 27, 2016 41.00 42.81 40.06 42.00 1,126,734 -1.62(-3.71%)
Oct 26, 2016 43.55 44.24 43.11 43.62 223,537 -0.29(-0.66%)
Oct 25, 2016 43.48 44.28 43.04 43.91 291,991 +0.27(+0.62%)
Oct 24, 2016 44.00 44.41 43.50 43.64 184,366 -0.22(-0.50%)
Oct 21, 2016 44.99 44.99 43.56 43.86 325,105 -1.29(-2.86%)
Oct 20, 2016 45.25 45.73 45.01 45.15 127,286 -0.21(-0.47%)
Oct 19, 2016 46.13 46.13 44.69 45.37 312,809 -0.75(-1.64%)
Oct 18, 2016 45.63 46.61 45.57 46.12 100,813 +0.96(+2.13%)
Oct 17, 2016 45.09 45.73 44.93 45.16 149,651 -0.02(-0.04%)
Oct 14, 2016 45.65 45.65 44.88 45.18 131,392 -0.37(-0.81%)
Oct 13, 2016 44.95 45.76 44.94 45.55 135,946 +0.11(+0.24%)
Oct 12, 2016 45.13 46.07 44.98 45.44 166,276 +0.34(+0.75%)
Oct 11, 2016 46.58 46.58 44.76 45.10 152,330 -1.56(-3.34%)
Oct 10, 2016 45.97 47.64 45.95 46.66 251,533 +1.03(+2.26%)
Oct 07, 2016 46.36 46.75 44.19 45.63 478,041 -0.57(-1.23%)
Oct 06, 2016 47.66 47.66 46.19 46.20 182,081 -1.60(-3.35%)
Oct 05, 2016 47.10 48.13 47.01 47.80 128,309 +0.90(+1.92%)
Oct 04, 2016 46.86 46.94 46.54 46.90 139,971 +0.18(+0.39%)
Oct 03, 2016 47.39 47.39 46.26 46.72 185,551 -0.72(-1.52%)
Sep 30, 2016 47.63 47.76 46.76 47.44 352,605 +0.13(+0.27%)
Sep 29, 2016 48.25 48.41 47.17 47.31 158,936 -1.14(-2.35%)
Sep 28, 2016 48.07 48.47 47.47 48.45 186,319 +0.60(+1.25%)
Sep 27, 2016 47.89 48.10 47.39 47.85 254,411 -0.10(-0.21%)
Sep 26, 2016 48.34 48.59 47.71 47.95 259,771 -0.77(-1.58%)
Sep 23, 2016 49.40 49.67 48.15 48.72 294,046 -0.78(-1.58%)
Sep 22, 2016 49.99 50.17 49.29 49.50 284,089 -0.13(-0.26%)
Sep 21, 2016 49.07 49.76 49.03 49.63 171,367 +0.51(+1.04%)
Sep 20, 2016 49.42 49.74 48.89 49.12 141,400 -0.12(-0.24%)
Sep 19, 2016 49.52 49.87 48.94 49.24 114,976 -0.01(-0.02%)
Sep 16, 2016 48.46 49.41 48.46 49.25 283,414 +0.81(+1.67%)
Sep 15, 2016 47.92 48.55 47.61 48.44 93,875 +0.44(+0.92%)
Sep 14, 2016 48.50 48.50 47.85 48.00 223,368 -0.29(-0.60%)
Sep 13, 2016 48.14 48.50 47.74 48.29 221,516 -0.53(-1.09%)
Sep 12, 2016 48.58 49.12 48.11 48.82 224,570 +0.19(+0.39%)
Sep 09, 2016 49.36 49.36 48.55 48.63 189,746 -1.27(-2.55%)
Sep 08, 2016 49.37 50.05 48.99 49.90 180,061 +0.60(+1.22%)
Sep 07, 2016 49.15 49.72 47.78 49.30 142,200 +0.18(+0.37%)
Sep 06, 2016 49.51 49.51 48.60 49.12 166,595 -0.37(-0.75%)
Sep 02, 2016 48.18 49.49 49.49 49.49 192,200 +1.39(+2.89%)
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.