Amedisys Inc (NQ: AMED )

282.09 USD +1.82 (+0.65%)
Streaming Delayed Price Updated: 3:37 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

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.