Amedisys Inc (NQ: AMED )

283.09 USD +9.54 (+3.49%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.47 14.66 14.01 14.08 171,761 -0.25(-1.74%)
Aug 30, 2012 14.66 14.74 14.30 14.33 137,053 -0.44(-2.98%)
Aug 29, 2012 14.70 14.87 14.52 14.77 120,586 +0.31(+2.14%)
Aug 27, 2012 14.13 14.48 14.02 14.46 173,897 +0.37(+2.63%)
Aug 24, 2012 13.93 14.13 13.81 14.09 187,678 +0.09(+0.64%)
Aug 23, 2012 14.27 14.33 13.98 14.00 304,062 -0.34(-2.37%)
Aug 22, 2012 14.26 14.51 14.16 14.34 323,742 +0.00(+0.00%)
Aug 21, 2012 14.06 14.65 14.06 14.34 389,423 +0.33(+2.36%)
Aug 20, 2012 14.52 14.70 13.96 14.01 497,306 -0.60(-4.11%)
Aug 17, 2012 14.31 14.64 14.12 14.61 313,384 +0.29(+2.03%)
Aug 16, 2012 14.33 14.47 14.11 14.32 235,871 -0.07(-0.49%)
Aug 15, 2012 14.14 14.51 13.95 14.39 311,330 +0.17(+1.20%)
Aug 14, 2012 14.42 14.67 14.17 14.22 331,787 -0.23(-1.59%)
Aug 13, 2012 14.32 14.50 14.06 14.45 205,687 +0.11(+0.77%)
Aug 10, 2012 13.99 14.40 13.80 14.34 295,253 +0.32(+2.28%)
Aug 09, 2012 13.81 14.36 13.80 14.02 323,291 +0.20(+1.45%)
Aug 08, 2012 12.58 13.96 12.53 13.82 473,629 +1.21(+9.60%)
Aug 07, 2012 12.08 12.66 11.55 12.61 447,384 +0.33(+2.69%)
Aug 06, 2012 11.90 12.64 11.87 12.28 353,174 +0.35(+2.93%)
Aug 03, 2012 11.81 12.15 11.62 11.93 260,944 +0.34(+2.93%)
Aug 02, 2012 11.32 11.71 11.26 11.59 261,535 +0.15(+1.31%)
Aug 01, 2012 12.27 12.30 11.39 11.44 357,001 -0.75(-6.15%)
Jul 31, 2012 12.21 12.55 12.11 12.19 311,531 -0.06(-0.49%)
Jul 30, 2012 12.19 12.37 11.86 12.25 190,386 +0.06(+0.49%)
Jul 27, 2012 11.39 12.22 11.30 12.19 323,671 +0.89(+7.92%)
Jul 26, 2012 11.83 11.99 11.15 11.29 298,150 -0.24(-2.12%)
Jul 25, 2012 12.23 12.40 11.48 11.54 299,539 -0.62(-5.10%)
Jul 24, 2012 13.04 13.04 12.10 12.16 481,253 -0.88(-6.75%)
Jul 23, 2012 13.54 13.88 12.72 13.04 435,381 -0.81(-5.85%)
Jul 20, 2012 13.32 13.93 13.15 13.85 384,023 +0.41(+3.05%)
Jul 19, 2012 13.39 13.48 13.00 13.44 319,754 +0.12(+0.90%)
Jul 18, 2012 12.92 13.35 12.80 13.32 280,873 +0.35(+2.70%)
Jul 17, 2012 12.98 13.04 12.62 12.97 221,198 +0.04(+0.31%)
Jul 16, 2012 12.74 13.00 12.57 12.93 171,752 +0.13(+1.02%)
Jul 13, 2012 12.48 12.87 12.28 12.80 252,434 +0.36(+2.89%)
Jul 12, 2012 12.49 12.53 12.24 12.44 172,085 -0.22(-1.74%)
Jul 11, 2012 12.55 12.69 12.41 12.66 219,592 +0.16(+1.28%)
Jul 10, 2012 12.76 12.80 12.35 12.50 206,594 -0.22(-1.73%)
Jul 09, 2012 12.70 13.05 12.62 12.72 304,536 -0.05(-0.39%)
Jul 06, 2012 12.70 12.90 12.46 12.77 285,415 -0.10(-0.78%)
Jul 05, 2012 12.48 13.06 12.45 12.87 463,368 +0.37(+2.96%)
Jul 03, 2012 12.65 12.68 12.31 12.50 169,524 -0.13(-1.03%)
Jul 02, 2012 12.47 12.63 12.21 12.63 361,109 +0.18(+1.45%)
Jun 29, 2012 12.23 12.54 11.72 12.45 453,471 +0.56(+4.75%)
Jun 28, 2012 12.95 13.48 11.27 11.88 1,073,347 -1.20(-9.14%)
Jun 27, 2012 12.66 13.21 12.63 13.08 455,414 +0.41(+3.24%)
Jun 26, 2012 12.73 12.73 12.43 12.67 235,669 -0.01(-0.08%)
Jun 25, 2012 12.67 12.78 12.36 12.68 279,122 -0.24(-1.86%)
Jun 22, 2012 12.58 12.99 12.50 12.92 490,011 +0.40(+3.19%)
Jun 21, 2012 12.80 12.89 12.44 12.52 303,778 -0.25(-1.96%)
Jun 20, 2012 12.60 12.88 12.50 12.77 306,533 +0.10(+0.79%)
Jun 19, 2012 12.08 12.75 11.99 12.67 408,103 +0.68(+5.67%)
Jun 18, 2012 11.94 12.19 11.73 11.99 294,488 +0.00(+0.00%)
Jun 15, 2012 11.90 12.12 11.68 11.99 530,190 +0.04(+0.33%)
Jun 14, 2012 11.55 12.12 11.49 11.95 370,764 +0.38(+3.28%)
Jun 13, 2012 11.49 11.84 11.26 11.57 430,658 +0.02(+0.17%)
Jun 12, 2012 11.12 11.59 10.92 11.55 343,997 +0.51(+4.62%)
Jun 11, 2012 11.86 11.86 11.03 11.04 356,349 -0.67(-5.72%)
Jun 08, 2012 11.28 11.75 11.08 11.71 368,807 +0.37(+3.26%)
Jun 07, 2012 11.93 12.05 11.30 11.34 376,671 -0.44(-3.74%)
Jun 06, 2012 11.25 12.05 11.21 11.78 742,147 +0.66(+5.94%)
Jun 05, 2012 10.43 11.13 10.31 11.12 493,401 +0.64(+6.11%)
Jun 04, 2012 10.62 10.63 10.31 10.48 418,475 -0.08(-0.76%)
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.