Amedisys Inc (NQ: AMED )

280.39 USD +3.55 (+1.28%)
Official Closing Price Updated: 4:43 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.44 25.08 23.66 24.14 2,198,589 +0.70(+2.98%)
Feb 27, 2006 23.48 23.78 23.26 23.44 1,180,504 +0.20(+0.84%)
Feb 24, 2006 23.09 23.50 22.91 23.24 1,809,700 +0.23(+1.01%)
Feb 23, 2006 23.13 24.13 22.84 23.01 10,816,149 -17.59(-43.32%)
Feb 22, 2006 41.33 41.54 40.39 40.60 586,900 +9.49(+30.50%)
Feb 21, 2006 31.61 31.84 30.60 31.11 313,566 -0.40(-1.29%)
Feb 17, 2006 31.32 31.84 30.90 31.51 238,893 +0.27(+0.86%)
Feb 16, 2006 30.30 31.88 30.15 31.25 449,800 +0.81(+2.66%)
Feb 15, 2006 30.08 30.43 29.78 30.43 574,648 +0.43(+1.45%)
Feb 14, 2006 30.29 30.29 29.82 30.00 425,876 -0.06(-0.20%)
Feb 13, 2006 30.01 30.42 29.78 30.06 391,758 +0.07(+0.23%)
Feb 10, 2006 30.11 30.36 29.76 29.99 257,124 -0.07(-0.22%)
Feb 09, 2006 31.01 31.39 29.90 30.06 1,269,365 +0.25(+0.83%)
Feb 08, 2006 32.64 32.92 27.34 29.81 3,690,196 -2.95(-9.00%)
Feb 07, 2006 31.70 33.56 31.57 32.76 771,739 +1.38(+4.40%)
Feb 06, 2006 31.27 31.51 30.42 31.38 635,427 +0.03(+0.10%)
Feb 03, 2006 32.60 32.88 31.30 31.35 769,994 -1.38(-4.22%)
Feb 02, 2006 33.68 33.68 32.62 32.73 313,830 -0.89(-2.63%)
Feb 01, 2006 34.13 34.37 33.56 33.62 352,045 -0.40(-1.17%)
Jan 31, 2006 33.16 34.56 32.97 34.01 547,052 +0.71(+2.12%)
Jan 30, 2006 33.26 33.44 32.90 33.31 237,307 +0.08(+0.23%)
Jan 27, 2006 32.13 33.29 31.70 33.23 401,566 +1.31(+4.11%)
Jan 26, 2006 31.64 32.15 30.94 31.92 449,494 +0.23(+0.71%)
Jan 25, 2006 31.52 31.88 31.20 31.70 328,994 +0.25(+0.81%)
Jan 24, 2006 31.55 31.82 31.27 31.44 384,991 +0.05(+0.17%)
Jan 23, 2006 32.35 32.62 31.22 31.39 562,374 -0.74(-2.31%)
Jan 20, 2006 33.35 33.49 31.84 32.13 677,708 -1.39(-4.14%)
Jan 19, 2006 33.75 33.75 32.83 33.52 240,872 -0.16(-0.49%)
Jan 18, 2006 34.12 34.38 33.64 33.68 251,404 -0.62(-1.79%)
Jan 17, 2006 33.15 35.16 32.45 34.30 387,467 -0.40(-1.15%)
Jan 13, 2006 35.21 35.21 34.55 34.70 137,107 -0.28(-0.79%)
Jan 12, 2006 33.56 35.25 33.56 34.97 410,500 +1.39(+4.13%)
Jan 11, 2006 33.42 34.08 33.14 33.58 186,927 +0.10(+0.29%)
Jan 10, 2006 33.95 34.28 33.28 33.49 253,462 -0.64(-1.87%)
Jan 09, 2006 34.50 34.68 33.95 34.12 280,752 -0.36(-1.04%)
Jan 06, 2006 33.75 35.12 33.65 34.49 588,956 +0.80(+2.38%)
Jan 05, 2006 32.40 33.71 32.27 33.68 308,180 +1.23(+3.79%)
Jan 04, 2006 31.36 32.50 31.33 32.45 286,893 +1.11(+3.54%)
Jan 03, 2006 31.42 31.80 30.82 31.34 356,180 -0.34(-1.07%)
Dec 30, 2005 31.75 31.75 31.23 31.68 132,008 -0.18(-0.56%)
Dec 29, 2005 31.88 32.14 31.51 31.86 92,713 -0.03(-0.09%)
Dec 28, 2005 31.46 32.24 31.00 31.89 367,400 +0.48(+1.53%)
Dec 27, 2005 32.82 32.85 31.31 31.41 382,000 -1.20(-3.68%)
Dec 23, 2005 33.30 33.30 32.33 32.61 229,980 -0.55(-1.67%)
Dec 22, 2005 32.96 33.28 32.62 33.17 361,407 +0.53(+1.61%)
Dec 21, 2005 31.80 32.64 31.43 32.64 368,877 +1.13(+3.59%)
Dec 20, 2005 30.95 32.29 30.75 31.51 512,810 +0.08(+0.26%)
Dec 19, 2005 32.10 32.24 30.44 31.42 2,316,323 -3.11(-9.01%)
Dec 16, 2005 33.21 34.61 32.49 34.54 923,230 +1.45(+4.37%)
Dec 15, 2005 34.28 34.63 33.06 33.09 493,878 -1.20(-3.50%)
Dec 14, 2005 34.98 34.98 34.12 34.29 183,490 -0.73(-2.08%)
Dec 13, 2005 34.08 35.17 34.05 35.02 374,927 +0.73(+2.12%)
Dec 12, 2005 34.44 34.76 34.08 34.29 304,140 -0.18(-0.52%)
Dec 09, 2005 34.08 34.67 33.98 34.47 154,277 +0.26(+0.77%)
Dec 08, 2005 33.75 35.05 33.75 34.21 230,173 +0.33(+0.97%)
Dec 07, 2005 34.28 34.30 33.58 33.88 232,999 -0.19(-0.55%)
Dec 06, 2005 33.85 34.49 33.56 34.06 415,760 +0.38(+1.14%)
Dec 05, 2005 33.59 34.43 33.47 33.68 265,082 -0.15(-0.44%)
Dec 02, 2005 35.08 35.19 33.58 33.83 331,700 -1.08(-3.09%)
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.