Amedisys Inc (NQ: AMED )

282.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.40 11.41 11.24 11.37 11,800 -0.03(-0.26%)
Dec 30, 2003 11.40 11.40 11.32 11.40 25,941 +0.04(+0.40%)
Dec 29, 2003 11.36 11.44 11.18 11.36 38,444 +0.17(+1.54%)
Dec 26, 2003 11.18 11.23 11.11 11.18 13,126 +0.05(+0.41%)
Dec 24, 2003 11.18 11.30 11.09 11.14 20,100 -0.11(-1.00%)
Dec 23, 2003 11.44 11.44 11.03 11.25 43,941 -0.23(-2.02%)
Dec 22, 2003 11.54 11.78 11.37 11.48 53,080 -0.04(-0.39%)
Dec 19, 2003 11.81 11.93 10.58 11.53 77,428 +0.16(+1.45%)
Dec 18, 2003 12.09 12.56 10.95 11.36 131,113 -0.97(-7.90%)
Dec 17, 2003 11.35 12.39 11.35 12.34 26,516 +0.84(+7.31%)
Dec 16, 2003 11.97 12.17 10.94 11.50 45,916 -0.53(-4.43%)
Dec 15, 2003 12.53 12.58 12.01 12.03 36,029 -0.53(-4.23%)
Dec 12, 2003 12.23 12.56 11.94 12.56 51,483 +0.47(+3.91%)
Dec 11, 2003 12.27 12.30 12.01 12.09 26,058 -0.18(-1.47%)
Dec 10, 2003 12.20 12.75 12.07 12.27 77,980 -0.01(-0.06%)
Dec 09, 2003 11.82 12.38 11.82 12.28 25,532 +0.28(+2.31%)
Dec 08, 2003 12.07 12.26 11.81 12.00 73,196 -0.08(-0.68%)
Dec 05, 2003 11.91 12.10 11.51 12.08 28,474 +0.17(+1.45%)
Dec 04, 2003 11.32 12.27 11.18 11.91 105,117 +0.59(+5.24%)
Dec 03, 2003 11.18 11.62 11.18 11.32 86,679 +0.05(+0.47%)
Dec 02, 2003 11.07 11.31 10.89 11.27 198,728 +0.04(+0.40%)
Dec 01, 2003 10.28 11.25 10.28 11.22 290,726 +0.83(+7.94%)
Nov 28, 2003 10.43 10.43 10.31 10.39 25,400 -0.03(-0.29%)
Nov 26, 2003 10.13 10.65 10.13 10.43 35,854 +0.23(+2.21%)
Nov 25, 2003 10.28 10.43 10.03 10.20 56,159 -0.09(-0.87%)
Nov 24, 2003 10.05 10.30 9.750 10.29 157,791 +0.19(+1.93%)
Nov 21, 2003 10.39 10.36 10.02 10.10 47,353 -0.30(-2.89%)
Nov 20, 2003 10.58 10.76 9.900 10.39 63,635 -0.03(-0.29%)
Nov 19, 2003 10.16 10.94 10.12 10.43 62,558 +0.23(+2.21%)
Nov 18, 2003 10.16 10.49 10.12 10.20 25,532 -0.08(-0.73%)
Nov 17, 2003 10.49 10.69 9.818 10.28 111,251 -0.31(-2.91%)
Nov 14, 2003 10.87 10.87 10.43 10.58 56,606 -0.19(-1.74%)
Nov 13, 2003 10.10 10.86 9.713 10.77 141,169 +0.76(+7.65%)
Nov 12, 2003 9.953 10.11 9.660 10.01 60,056 +0.22(+2.22%)
Nov 11, 2003 9.443 9.922 9.000 9.787 150,571 +0.26(+2.76%)
Nov 10, 2003 9.787 9.814 9.450 9.525 144,260 -0.19(-1.93%)
Nov 07, 2003 9.750 9.825 9.367 9.713 76,998 +0.07(+0.70%)
Nov 06, 2003 9.405 9.885 9.375 9.645 168,060 +0.27(+2.88%)
Nov 05, 2003 8.970 9.398 8.925 9.375 181,259 +0.94(+11.11%)
Nov 04, 2003 8.422 8.438 8.287 8.438 41,756 +0.04(+0.45%)
Nov 03, 2003 8.438 8.438 8.287 8.400 26,886 +0.04(+0.54%)
Oct 31, 2003 8.288 8.438 8.287 8.355 34,600 +0.11(+1.27%)
Oct 30, 2003 8.438 8.400 8.250 8.250 25,900 -0.19(-2.22%)
Oct 29, 2003 8.475 8.580 8.273 8.438 33,181 -0.10(-1.14%)
Oct 28, 2003 8.363 8.580 8.363 8.535 92,000 +0.04(+0.45%)
Oct 27, 2003 8.287 8.595 8.287 8.497 79,500 +0.22(+2.62%)
Oct 24, 2003 7.695 8.287 7.695 8.280 14,100 +0.44(+5.65%)
Oct 23, 2003 8.234 8.234 7.463 7.838 40,000 -0.53(-6.28%)
Oct 22, 2003 8.565 8.565 8.250 8.363 35,300 -0.19(-2.19%)
Oct 21, 2003 8.325 8.588 8.325 8.550 115,100 +0.24(+2.89%)
Oct 20, 2003 8.092 8.655 8.062 8.310 108,500 +0.26(+3.17%)
Oct 17, 2003 7.875 8.062 7.875 8.055 31,100 +0.08(+1.03%)
Oct 16, 2003 7.942 7.973 7.875 7.973 36,100 +0.03(+0.38%)
Oct 15, 2003 7.763 8.024 7.763 7.942 35,200 +0.08(+0.95%)
Oct 14, 2003 7.830 7.965 7.643 7.867 69,780 +0.05(+0.58%)
Oct 13, 2003 7.763 7.859 7.665 7.822 33,400 +0.18(+2.35%)
Oct 10, 2003 7.688 7.725 7.545 7.643 13,300 -0.20(-2.49%)
Oct 09, 2003 7.463 7.838 7.463 7.838 33,300 +0.49(+6.63%)
Oct 08, 2003 7.312 7.455 7.312 7.350 900 -0.04(-0.51%)
Oct 07, 2003 7.388 7.418 7.350 7.388 23,300 -0.04(-0.51%)
Oct 06, 2003 7.725 7.725 7.388 7.425 30,100 +0.01(+0.20%)
Oct 03, 2003 8.055 8.205 7.350 7.410 69,066 -0.05(-0.70%)
Oct 02, 2003 7.200 7.755 6.983 7.463 35,669 +0.23(+3.22%)
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.