Amedisys Inc (NQ: AMED )

282.96 USD -1.03 (-0.36%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 41.39 43.00 39.27 39.79 1,574,117 -1.89(-4.53%)
Oct 29, 2009 41.08 41.93 41.08 41.68 885,273 +1.01(+2.48%)
Oct 28, 2009 41.70 42.97 40.35 40.67 1,534,165 +0.29(+0.72%)
Oct 27, 2009 40.85 42.25 38.72 40.38 2,624,896 -2.73(-6.33%)
Oct 26, 2009 42.25 43.16 42.00 43.11 672,028 +0.73(+1.72%)
Oct 23, 2009 42.34 43.47 42.05 42.38 487,293 -0.95(-2.19%)
Oct 22, 2009 42.66 43.44 42.26 43.33 470,337 +0.64(+1.50%)
Oct 21, 2009 42.70 43.36 42.22 42.69 701,698 +0.04(+0.09%)
Oct 20, 2009 42.43 42.96 41.42 42.65 1,032,364 +1.32(+3.19%)
Oct 19, 2009 41.98 42.17 40.91 41.33 957,848 -0.26(-0.63%)
Oct 16, 2009 41.70 42.69 41.45 41.59 1,927,363 -0.14(-0.33%)
Oct 15, 2009 44.68 44.69 40.70 41.73 4,621,032 -3.11(-6.94%)
Oct 14, 2009 45.02 45.65 44.06 44.84 664,333 +0.37(+0.83%)
Oct 13, 2009 45.00 45.14 43.42 44.47 568,292 -0.51(-1.13%)
Oct 12, 2009 44.84 45.37 44.06 44.98 470,614 +0.94(+2.13%)
Oct 09, 2009 42.87 44.29 42.68 44.04 472,268 +0.94(+2.18%)
Oct 08, 2009 43.07 43.43 42.38 43.10 823,010 +0.87(+2.06%)
Oct 07, 2009 42.54 43.21 42.04 42.23 529,658 -0.65(-1.52%)
Oct 06, 2009 42.72 43.28 42.21 42.88 250,306 +0.23(+0.54%)
Oct 05, 2009 41.76 42.76 41.55 42.65 312,032 +0.93(+2.23%)
Oct 02, 2009 42.17 42.41 41.18 41.72 673,889 -1.03(-2.41%)
Oct 01, 2009 43.98 44.00 42.45 42.75 474,091 -0.88(-2.02%)
Sep 30, 2009 43.37 44.26 42.30 43.63 1,031,615 +0.11(+0.25%)
Sep 29, 2009 44.55 44.55 43.07 43.52 636,638 -0.85(-1.92%)
Sep 28, 2009 43.03 44.68 42.74 44.37 486,420 +1.52(+3.55%)
Sep 25, 2009 42.88 43.78 41.34 42.85 960,813 -1.21(-2.75%)
Sep 24, 2009 45.76 46.26 43.71 44.06 794,682 -1.72(-3.76%)
Sep 23, 2009 45.61 46.73 45.04 45.78 1,099,801 +0.53(+1.17%)
Sep 22, 2009 43.54 45.69 43.25 45.25 1,296,749 +1.84(+4.24%)
Sep 21, 2009 43.25 43.63 42.42 43.41 887,353 +0.68(+1.59%)
Sep 18, 2009 43.43 44.15 42.43 42.73 2,120,492 +0.47(+1.11%)
Sep 17, 2009 43.05 44.32 41.62 42.26 2,086,995 -1.54(-3.52%)
Sep 16, 2009 38.90 44.07 38.80 43.80 2,193,142 +4.92(+12.65%)
Sep 15, 2009 39.78 39.90 38.74 38.88 842,912 -0.57(-1.44%)
Sep 14, 2009 39.58 39.99 39.11 39.45 862,378 -0.10(-0.25%)
Sep 11, 2009 39.49 39.63 38.07 39.55 1,557,983 +0.71(+1.83%)
Sep 10, 2009 36.68 39.27 36.54 38.84 2,393,459 +2.13(+5.80%)
Sep 09, 2009 35.23 37.06 35.23 36.71 1,998,659 +0.88(+2.46%)
Sep 08, 2009 35.86 36.67 34.80 35.83 2,470,764 +0.83(+2.37%)
Sep 04, 2009 35.41 35.66 34.28 35.00 5,160,500 +0.96(+2.82%)
Sep 03, 2009 33.50 35.47 29.71 34.04 22,631,928 -9.42(-21.68%)
Sep 02, 2009 43.32 44.13 43.05 43.46 225,463 -0.11(-0.25%)
Sep 01, 2009 44.47 45.23 43.40 43.57 494,694 -0.97(-2.18%)
Aug 31, 2009 44.49 45.45 44.38 44.54 359,097 -0.54(-1.20%)
Aug 28, 2009 45.06 45.14 44.55 45.08 396,065 +0.04(+0.09%)
Aug 27, 2009 44.37 45.18 43.66 45.04 445,677 +0.68(+1.53%)
Aug 26, 2009 44.45 44.77 43.77 44.36 628,515 -0.88(-1.95%)
Aug 25, 2009 45.03 45.50 44.42 45.24 606,671 +0.34(+0.76%)
Aug 24, 2009 45.22 45.60 44.52 44.90 502,099 -0.10(-0.22%)
Aug 21, 2009 44.97 45.12 44.15 45.00 510,138 +0.57(+1.28%)
Aug 20, 2009 43.88 44.59 43.57 44.43 652,501 +0.35(+0.79%)
Aug 19, 2009 42.68 44.11 42.67 44.08 700,457 +1.12(+2.61%)
Aug 18, 2009 43.00 43.35 42.28 42.96 221,475 +0.03(+0.07%)
Aug 17, 2009 42.53 43.62 42.25 42.93 334,849 -0.30(-0.69%)
Aug 14, 2009 43.95 44.58 42.50 43.23 372,785 -0.74(-1.68%)
Aug 13, 2009 44.38 44.40 43.38 43.97 285,210 -0.35(-0.79%)
Aug 12, 2009 44.83 44.91 44.13 44.32 282,268 -0.41(-0.92%)
Aug 11, 2009 44.42 45.04 44.11 44.73 277,864 +0.06(+0.13%)
Aug 10, 2009 43.62 45.28 43.06 44.67 366,240 +0.79(+1.80%)
Aug 07, 2009 43.83 44.50 43.18 43.88 477,835 +0.72(+1.67%)
Aug 06, 2009 43.69 44.22 42.60 43.16 449,490 -0.16(-0.37%)
Aug 05, 2009 44.50 44.57 43.11 43.32 459,691 -1.25(-2.80%)
Aug 04, 2009 44.80 44.91 44.13 44.57 361,726 -0.23(-0.51%)
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.