Amedisys Inc (NQ: AMED )

276.83 USD -3.56 (-1.27%)
Official Closing Price Updated: 7:21 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 35.45 36.24 35.45 35.92 338,693 +0.60(+1.70%)
Feb 25, 2011 34.42 35.61 34.42 35.32 436,369 +0.84(+2.44%)
Feb 24, 2011 35.00 35.61 34.40 34.48 451,344 -0.54(-1.54%)
Feb 23, 2011 36.89 37.24 34.83 35.02 636,692 -2.07(-5.58%)
Feb 22, 2011 35.04 38.40 34.80 37.09 889,565 -0.99(-2.60%)
Feb 18, 2011 38.87 38.87 37.35 38.08 642,939 +0.28(+0.74%)
Feb 17, 2011 36.61 38.25 35.91 37.80 463,692 +0.94(+2.55%)
Feb 16, 2011 36.05 36.87 36.05 36.86 248,208 +0.88(+2.45%)
Feb 15, 2011 36.07 36.55 35.78 35.98 414,009 -0.27(-0.74%)
Feb 14, 2011 33.59 36.88 33.59 36.25 671,598 +1.78(+5.16%)
Feb 11, 2011 35.01 35.09 34.07 34.47 452,309 -0.76(-2.16%)
Feb 10, 2011 35.29 35.55 34.94 35.23 230,086 -0.27(-0.76%)
Feb 09, 2011 35.97 36.00 35.36 35.50 300,018 -0.44(-1.22%)
Feb 08, 2011 34.79 35.94 34.70 35.94 324,846 +1.24(+3.57%)
Feb 07, 2011 34.33 34.82 34.25 34.70 273,125 +0.25(+0.73%)
Feb 04, 2011 34.91 34.91 33.99 34.45 298,345 -0.38(-1.09%)
Feb 03, 2011 35.12 35.15 33.69 34.83 552,370 -0.32(-0.91%)
Feb 02, 2011 34.69 35.25 34.17 35.15 333,234 +0.55(+1.59%)
Feb 01, 2011 34.41 34.99 34.00 34.60 345,497 +0.51(+1.50%)
Jan 31, 2011 35.91 35.98 34.09 34.09 607,572 -1.26(-3.56%)
Jan 28, 2011 36.25 36.61 35.25 35.35 484,554 -0.89(-2.46%)
Jan 27, 2011 34.95 36.93 34.12 36.24 1,202,799 +2.94(+8.83%)
Jan 26, 2011 33.34 33.76 32.72 33.30 341,931 +0.34(+1.03%)
Jan 25, 2011 32.35 33.43 32.00 32.96 423,189 +0.90(+2.81%)
Jan 24, 2011 32.07 32.88 31.73 32.06 552,556 +0.68(+2.17%)
Jan 21, 2011 31.23 31.45 31.06 31.38 367,251 +0.37(+1.19%)
Jan 20, 2011 31.00 31.14 30.26 31.01 316,110 -0.07(-0.23%)
Jan 19, 2011 32.08 32.31 31.07 31.08 394,553 -1.27(-3.93%)
Jan 18, 2011 33.22 33.22 31.69 32.35 432,887 -0.89(-2.68%)
Jan 14, 2011 32.90 33.56 32.50 33.24 273,102 +0.18(+0.54%)
Jan 13, 2011 33.15 34.21 32.67 33.06 396,963 -0.67(-1.99%)
Jan 12, 2011 34.18 34.19 33.35 33.73 379,982 -0.42(-1.23%)
Jan 11, 2011 34.44 34.44 33.69 34.15 193,536 -0.09(-0.26%)
Jan 10, 2011 34.50 34.50 33.40 34.24 337,700 -0.48(-1.38%)
Jan 07, 2011 34.95 35.21 34.50 34.72 261,944 -0.31(-0.88%)
Jan 06, 2011 35.08 35.24 34.86 35.03 322,130 +0.02(+0.06%)
Jan 05, 2011 34.71 35.38 34.33 35.01 340,304 +0.27(+0.78%)
Jan 04, 2011 35.24 35.25 34.00 34.74 544,748 -0.16(-0.46%)
Jan 03, 2011 34.07 35.13 33.75 34.90 506,077 +1.40(+4.18%)
Dec 31, 2010 34.06 34.25 33.50 33.50 259,786 -0.75(-2.19%)
Dec 30, 2010 33.82 34.40 33.49 34.25 259,383 +0.55(+1.63%)
Dec 29, 2010 33.49 34.11 32.63 33.70 333,580 +1.24(+3.82%)
Dec 28, 2010 32.62 32.73 32.04 32.46 299,215 -0.23(-0.70%)
Dec 27, 2010 33.03 33.20 32.59 32.69 198,532 -0.34(-1.03%)
Dec 23, 2010 32.64 33.48 32.29 33.03 312,036 +0.48(+1.47%)
Dec 22, 2010 33.11 33.18 32.08 32.55 456,645 -0.32(-0.97%)
Dec 21, 2010 31.30 33.32 31.30 32.87 1,409,938 +3.64(+12.45%)
Dec 20, 2010 27.91 29.50 27.76 29.23 790,730 +1.73(+6.29%)
Dec 17, 2010 27.25 27.77 26.76 27.50 1,239,525 +0.22(+0.81%)
Dec 16, 2010 27.07 27.32 26.95 27.28 300,044 +0.14(+0.52%)
Dec 15, 2010 27.33 27.79 26.97 27.14 338,190 -0.27(-0.99%)
Dec 14, 2010 27.61 27.92 27.30 27.41 394,345 -0.19(-0.69%)
Dec 13, 2010 27.98 28.38 27.58 27.60 313,418 -0.01(-0.04%)
Dec 10, 2010 27.14 27.83 26.97 27.61 724,545 +0.81(+3.02%)
Dec 09, 2010 27.08 27.15 26.79 26.80 200,140 -0.06(-0.22%)
Dec 08, 2010 27.47 27.70 26.75 26.86 375,714 -0.63(-2.31%)
Dec 07, 2010 27.70 28.01 27.32 27.50 210,497 -0.00(-0.02%)
Dec 06, 2010 27.36 27.73 27.26 27.50 194,450 -0.03(-0.11%)
Dec 03, 2010 28.25 28.40 27.30 27.53 417,174 -0.96(-3.37%)
Dec 02, 2010 29.04 29.32 28.20 28.49 326,456 -0.27(-0.94%)
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.