Amedisys Inc (NQ: AMED )

281.03 USD -1.93 (-0.68%)
Official Closing Price Updated: 5:02 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 38.63 39.53 38.15 39.17 527,700 +0.57(+1.48%)
Nov 29, 2006 38.55 39.07 38.19 38.60 410,763 +0.02(+0.05%)
Nov 28, 2006 39.12 39.12 38.25 38.58 358,865 +9.23(+31.43%)
Nov 27, 2006 30.21 30.34 29.21 29.36 377,823 -0.87(-2.88%)
Nov 24, 2006 30.05 30.33 30.03 30.23 83,478 +0.14(+0.45%)
Nov 22, 2006 30.43 30.57 30.04 30.09 129,436 -0.40(-1.30%)
Nov 21, 2006 30.25 30.82 30.22 30.49 241,885 +0.22(+0.74%)
Nov 20, 2006 31.11 31.12 30.17 30.26 580,809 -0.87(-2.79%)
Nov 17, 2006 31.31 31.68 31.04 31.13 1,748,087 -0.59(-1.84%)
Nov 16, 2006 32.06 32.17 31.53 31.72 221,953 -0.25(-0.80%)
Nov 15, 2006 31.82 32.60 31.80 31.97 210,374 +0.20(+0.61%)
Nov 14, 2006 31.06 31.88 31.05 31.78 161,226 +0.65(+2.10%)
Nov 13, 2006 31.51 31.91 30.94 31.12 241,194 -0.51(-1.61%)
Nov 10, 2006 30.80 31.64 30.80 31.64 178,252 +0.79(+2.55%)
Nov 09, 2006 31.48 31.54 30.69 30.85 322,456 -0.65(-2.07%)
Nov 08, 2006 31.63 31.90 31.21 31.50 289,882 -0.24(-0.76%)
Nov 07, 2006 31.07 31.85 31.04 31.74 220,245 +0.70(+2.27%)
Nov 06, 2006 30.69 31.27 30.50 31.04 220,459 +0.51(+1.67%)
Nov 03, 2006 30.76 31.03 30.01 30.52 150,255 -0.05(-0.17%)
Nov 02, 2006 30.68 30.85 30.26 30.58 236,751 +0.66(+2.21%)
Nov 01, 2006 30.20 30.80 29.86 29.92 378,808 -0.51(-1.68%)
Oct 31, 2006 30.08 30.72 29.73 30.43 332,306 +0.49(+1.63%)
Oct 30, 2006 31.30 31.30 29.54 29.94 775,519 -2.35(-7.27%)
Oct 27, 2006 32.17 32.52 32.16 32.29 202,030 +0.00(+0.00%)
Oct 26, 2006 32.35 32.72 32.12 32.29 516,391 +0.21(+0.65%)
Oct 25, 2006 33.49 33.52 31.35 32.08 802,759 +0.96(+3.09%)
Oct 24, 2006 31.25 31.49 31.03 31.12 101,064 -0.24(-0.77%)
Oct 23, 2006 31.11 31.50 30.80 31.36 123,432 +0.14(+0.43%)
Oct 20, 2006 31.10 31.30 30.76 31.22 157,532 +0.23(+0.75%)
Oct 19, 2006 31.31 31.50 30.86 30.99 230,033 -0.27(-0.86%)
Oct 18, 2006 30.95 31.39 30.91 31.26 99,149 +0.26(+0.82%)
Oct 17, 2006 30.93 31.20 30.69 31.00 110,673 +0.01(+0.02%)
Oct 16, 2006 30.98 31.27 30.57 31.00 102,131 -0.06(-0.19%)
Oct 13, 2006 31.11 31.35 30.97 31.06 167,331 +0.02(+0.05%)
Oct 12, 2006 30.22 31.12 30.22 31.04 198,022 +0.85(+2.81%)
Oct 11, 2006 29.86 30.38 29.86 30.20 195,685 +0.20(+0.65%)
Oct 10, 2006 29.96 30.08 29.71 30.00 115,637 +0.35(+1.19%)
Oct 09, 2006 29.63 29.74 29.11 29.65 174,897 -0.08(-0.25%)
Oct 06, 2006 29.89 30.15 29.70 29.72 87,565 -0.20(-0.68%)
Oct 05, 2006 29.61 30.27 29.59 29.92 104,600 +0.22(+0.73%)
Oct 04, 2006 29.12 29.71 28.93 29.71 83,363 +0.46(+1.56%)
Oct 03, 2006 28.88 29.55 28.70 29.25 158,403 +0.17(+0.57%)
Oct 02, 2006 29.70 29.75 28.69 29.08 223,590 -0.67(-2.24%)
Sep 29, 2006 30.00 30.11 29.74 29.75 128,495 -0.25(-0.82%)
Sep 28, 2006 29.98 30.00 29.58 30.00 143,373 +0.11(+0.38%)
Sep 27, 2006 30.11 30.29 29.62 29.89 244,531 -0.38(-1.26%)
Sep 26, 2006 30.29 30.52 30.01 30.27 296,761 -0.11(-0.35%)
Sep 25, 2006 30.46 30.54 30.17 30.38 100,235 -0.08(-0.25%)
Sep 22, 2006 31.00 31.09 30.20 30.45 162,058 -0.64(-2.05%)
Sep 21, 2006 31.47 31.49 30.86 31.09 85,448 -0.26(-0.84%)
Sep 20, 2006 31.31 31.97 31.16 31.35 123,794 +0.20(+0.65%)
Sep 19, 2006 31.31 31.31 30.80 31.15 153,198 -0.11(-0.36%)
Sep 18, 2006 31.09 31.31 30.83 31.26 165,620 +0.29(+0.94%)
Sep 15, 2006 31.49 31.50 30.86 30.97 335,660 -0.31(-0.98%)
Sep 14, 2006 31.19 31.53 30.91 31.27 253,802 +0.01(+0.02%)
Sep 13, 2006 30.35 31.38 30.24 31.27 423,564 +0.89(+2.94%)
Sep 12, 2006 29.89 30.68 29.89 30.38 170,541 +0.58(+1.94%)
Sep 11, 2006 29.77 30.08 29.13 29.80 153,819 -0.17(-0.58%)
Sep 08, 2006 30.00 30.25 29.80 29.97 92,642 +0.00(+0.00%)
Sep 07, 2006 28.99 30.23 28.90 29.97 373,200 +0.94(+3.23%)
Sep 06, 2006 30.20 30.32 29.02 29.03 226,914 -1.31(-4.30%)
Sep 05, 2006 30.17 30.38 29.85 30.34 190,399 +0.20(+0.67%)
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.