Amedisys Inc (NQ: AMED )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.04	11.33	10.63	11.04	247,720	+0.03(+0.27%)
Oct 26, 2012	11.72	11.01	11.01	11.01	179,700	-0.74(-6.30%)
Oct 25, 2012	11.74	11.84	11.53	11.75	187,897	+0.17(+1.47%)
Oct 24, 2012	11.86	11.90	11.34	11.58	183,806	-0.24(-2.03%)
Oct 23, 2012	11.67	11.87	11.55	11.82	278,854	+0.20(+1.72%)
Oct 19, 2012	11.66	11.71	11.53	11.62	244,374	-0.14(-1.19%)
Oct 18, 2012	11.82	11.92	11.72	11.76	277,302	-0.10(-0.85%)
Oct 17, 2012	12.05	12.07	11.76	11.86	302,686	-0.20(-1.66%)
Oct 16, 2012	12.21	12.21	11.85	12.06	301,461	-0.02(-0.17%)
Oct 15, 2012	12.86	13.01	11.80	12.08	859,751	-1.25(-9.38%)
Oct 12, 2012	13.31	13.61	13.24	13.33	146,006	+0.05(+0.38%)
Oct 11, 2012	13.27	13.50	13.14	13.28	176,604	+0.25(+1.92%)
Oct 10, 2012	13.03	13.10	12.77	13.03	181,680	+0.01(+0.08%)
Oct 09, 2012	13.46	13.62	13.01	13.02	217,161	-0.54(-3.98%)
Oct 08, 2012	13.28	13.63	13.12	13.56	303,463	+0.15(+1.12%)
Oct 05, 2012	13.08	13.47	13.04	13.41	146,666	+0.40(+3.07%)
Oct 04, 2012	13.34	13.46	12.78	13.01	354,488	-0.23(-1.74%)
Oct 03, 2012	13.54	13.74	13.22	13.24	250,769	-0.30(-2.22%)
Oct 02, 2012	13.88	13.97	13.49	13.54	241,846	-0.30(-2.17%)
Oct 01, 2012	13.86	13.99	13.66	13.84	241,737	+0.02(+0.15%)
Sep 28, 2012	14.00	14.15	13.79	13.82	334,051	-0.24(-1.71%)
Sep 27, 2012	14.28	14.31	14.02	14.06	263,891	-0.15(-1.06%)
Sep 26, 2012	14.51	14.75	14.05	14.21	245,943	-0.29(-2.00%)
Sep 25, 2012	14.66	15.06	14.38	14.50	312,726	-0.09(-0.62%)
Sep 24, 2012	14.94	15.12	14.55	14.59	275,092	-0.52(-3.44%)
Sep 21, 2012	15.26	15.26	14.92	15.11	468,304	+0.06(+0.40%)
Sep 20, 2012	15.02	15.33	14.00	15.05	196,061	-0.08(-0.53%)
Sep 19, 2012	15.11	15.45	15.00	15.13	134,183	+0.05(+0.33%)
Sep 18, 2012	15.07	15.30	14.90	15.08	191,728	-0.01(-0.07%)
Sep 17, 2012	15.26	15.26	14.80	15.09	314,866	-0.31(-2.01%)
Sep 14, 2012	15.67	15.95	15.29	15.40	346,085	-0.16(-1.03%)
Sep 13, 2012	15.30	15.75	15.30	15.56	295,738	+0.25(+1.63%)
Sep 12, 2012	15.33	15.43	15.10	15.31	124,538	-0.11(-0.71%)
Sep 11, 2012	15.49	15.71	15.17	15.42	171,632	-0.05(-0.32%)
Sep 10, 2012	15.80	15.86	15.38	15.47	176,484	-0.37(-2.34%)
Sep 07, 2012	15.83	15.95	15.56	15.84	123,268	+0.08(+0.54%)
Sep 06, 2012	14.95	15.78	14.83	15.76	446,019	+0.83(+5.53%)
Sep 05, 2012	14.81	14.99	14.70	14.93	308,373	+0.18(+1.22%)
Sep 04, 2012	14.03	14.80	14.02	14.75	222,616	+0.67(+4.76%)
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%)

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.