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, 2018 136.41 138.50 135.10 136.25 499,900 +0.43(+0.32%)
Nov 29, 2018 132.75 137.56 132.38 135.82 486,254 +1.79(+1.34%)
Nov 28, 2018 125.00 134.15 124.50 134.03 675,441 +10.25(+8.28%)
Nov 27, 2018 122.23 123.99 120.64 123.78 294,423 +1.13(+0.92%)
Nov 26, 2018 123.27 124.30 120.55 122.65 654,739 +0.19(+0.16%)
Nov 23, 2018 119.25 123.50 118.21 122.46 160,000 +2.64(+2.20%)
Nov 21, 2018 119.82 119.82 119.82 0 +2.98(+2.55%)
Nov 20, 2018 119.54 121.42 115.45 116.84 608,021 -4.79(-3.94%)
Nov 19, 2018 126.00 126.98 120.74 121.63 647,592 -4.28(-3.40%)
Nov 16, 2018 121.71 128.59 121.43 125.91 1,035,100 +3.92(+3.21%)
Nov 15, 2018 117.20 122.26 115.78 121.99 567,502 +4.89(+4.18%)
Nov 14, 2018 116.84 117.80 115.82 117.10 500,346 +0.70(+0.60%)
Nov 13, 2018 118.05 118.67 115.12 116.40 372,084 -0.82(-0.70%)
Nov 12, 2018 120.78 121.25 115.18 117.22 597,943 -3.28(-2.72%)
Nov 09, 2018 119.18 122.70 118.21 120.50 498,800 +1.46(+1.23%)
Nov 08, 2018 117.35 119.26 115.92 119.04 519,940 +0.87(+0.74%)
Nov 07, 2018 112.39 118.35 112.15 118.17 610,578 +6.20(+5.54%)
Nov 06, 2018 109.98 112.32 109.87 111.97 646,215 +2.30(+2.10%)
Nov 05, 2018 108.94 109.74 107.32 109.67 844,984 +1.23(+1.13%)
Nov 02, 2018 107.69 109.70 107.10 108.44 995,300 -5.22(-4.59%)
Nov 01, 2018 110.55 117.47 108.53 113.66 877,837 +3.66(+3.33%)
Oct 31, 2018 117.05 118.80 109.39 110.00 905,476 -5.18(-4.50%)
Oct 30, 2018 115.00 116.47 103.50 115.18 1,280,815 +14.29(+14.16%)
Oct 29, 2018 99.05 102.83 97.69 100.89 636,714 +2.69(+2.74%)
Oct 26, 2018 106.00 106.00 97.38 98.20 1,084,800 -10.88(-9.97%)
Oct 25, 2018 105.91 110.45 105.82 109.08 312,459 +2.96(+2.79%)
Oct 24, 2018 108.91 110.19 106.05 106.12 440,272 -2.79(-2.56%)
Oct 23, 2018 107.51 110.07 105.75 108.91 416,552 +0.27(+0.25%)
Oct 22, 2018 107.97 110.32 107.51 108.64 465,839 +0.41(+0.38%)
Oct 19, 2018 111.73 112.95 107.99 108.23 343,100 -4.13(-3.68%)
Oct 18, 2018 110.65 112.55 109.41 112.36 404,824 +1.74(+1.57%)
Oct 17, 2018 108.97 111.11 108.00 110.62 425,244 +1.89(+1.74%)
Oct 16, 2018 108.04 109.23 107.58 108.73 789,747 +0.94(+0.87%)
Oct 15, 2018 109.14 109.93 107.56 107.79 426,389 -1.49(-1.36%)
Oct 12, 2018 114.21 116.50 108.28 109.28 640,600 -4.21(-3.71%)
Oct 11, 2018 117.79 118.06 113.13 113.49 470,704 -3.83(-3.26%)
Oct 10, 2018 122.13 122.54 116.98 117.32 398,196 -1.54(-1.30%)
Oct 09, 2018 116.48 121.23 116.48 118.86 300,686 +2.03(+1.74%)
Oct 08, 2018 115.67 117.46 111.88 116.83 283,739 +1.08(+0.93%)
Oct 05, 2018 115.01 117.03 113.59 115.75 570,600 +0.44(+0.38%)
Oct 04, 2018 118.02 118.03 114.78 115.31 402,718 -3.43(-2.89%)
Oct 03, 2018 118.56 120.46 116.29 118.74 255,896 +0.85(+0.72%)
Oct 02, 2018 123.31 123.50 115.77 117.89 400,630 -5.67(-4.59%)
Oct 01, 2018 125.85 127.38 122.95 123.56 371,166 -1.40(-1.12%)
Sep 28, 2018 121.61 125.13 121.61 124.96 378,800 +2.74(+2.24%)
Sep 27, 2018 122.07 123.88 120.51 122.22 327,220 +0.12(+0.10%)
Sep 26, 2018 123.43 124.90 120.01 122.10 289,302 -1.38(-1.12%)
Sep 25, 2018 121.71 124.91 121.38 123.48 255,543 +1.97(+1.62%)
Sep 24, 2018 118.55 122.67 118.37 121.51 296,663 +2.96(+2.50%)
Sep 21, 2018 119.29 121.25 117.83 118.55 620,300 -1.01(-0.84%)
Sep 20, 2018 118.23 119.88 116.66 119.56 216,845 +1.68(+1.43%)
Sep 19, 2018 119.87 120.02 116.82 117.88 404,672 -2.22(-1.85%)
Sep 18, 2018 119.71 121.68 119.38 120.10 248,804 +0.61(+0.51%)
Sep 17, 2018 120.81 120.96 118.09 119.49 279,530 -0.85(-0.71%)
Sep 14, 2018 119.65 121.17 118.74 120.34 379,500 +0.34(+0.28%)
Sep 13, 2018 122.26 122.83 118.91 120.00 306,107 -1.54(-1.27%)
Sep 12, 2018 124.66 125.36 120.74 121.54 339,526 -3.37(-2.70%)
Sep 11, 2018 123.57 126.00 122.63 124.91 206,747 +0.90(+0.73%)
Sep 10, 2018 122.41 124.28 120.92 124.01 274,378 +2.06(+1.69%)
Sep 07, 2018 122.92 126.27 121.62 121.95 286,900 -1.56(-1.26%)
Sep 06, 2018 120.53 124.69 120.38 123.51 325,551 +2.98(+2.47%)
Sep 05, 2018 124.24 125.22 116.25 120.53 613,941 -4.35(-3.48%)
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.