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 (%)
Apr 30, 2014 13.45 13.81 13.37 13.63 426,317 +0.18(+1.34%)
Apr 29, 2014 13.17 13.57 13.10 13.45 332,847 +0.31(+2.36%)
Apr 28, 2014 13.78 13.87 13.12 13.14 351,618 -0.61(-4.44%)
Apr 25, 2014 13.75 13.95 13.64 13.75 207,525 +0.00(+0.00%)
Apr 24, 2014 13.87 14.10 13.63 13.75 206,933 -0.07(-0.51%)
Apr 23, 2014 14.11 14.59 13.78 13.82 573,617 -0.32(-2.26%)
Apr 22, 2014 14.06 14.27 13.99 14.14 293,531 +0.10(+0.71%)
Apr 21, 2014 13.81 14.25 13.81 14.04 188,310 +0.26(+1.89%)
Apr 17, 2014 13.75 13.78 13.78 13.78 219,100 +0.03(+0.22%)
Apr 16, 2014 13.78 13.88 13.58 13.75 241,574 +0.06(+0.44%)
Apr 15, 2014 13.74 13.86 13.53 13.69 280,208 -0.05(-0.36%)
Apr 14, 2014 14.02 14.09 13.56 13.74 195,176 -0.16(-1.15%)
Apr 11, 2014 14.01 14.31 13.76 13.90 238,992 -0.28(-1.97%)
Apr 10, 2014 14.69 14.78 14.09 14.18 217,104 -0.56(-3.80%)
Apr 09, 2014 14.56 14.78 14.31 14.74 230,488 +0.24(+1.66%)
Apr 08, 2014 14.48 14.69 14.23 14.50 334,640 +0.00(+0.00%)
Apr 07, 2014 14.65 14.70 14.21 14.50 363,997 -0.25(-1.69%)
Apr 04, 2014 15.42 15.47 14.61 14.75 246,429 -0.59(-3.85%)
Apr 03, 2014 15.62 15.66 15.16 15.34 285,394 -0.36(-2.29%)
Apr 02, 2014 15.49 15.81 15.30 15.70 286,527 +0.20(+1.29%)
Apr 01, 2014 14.95 15.54 14.95 15.50 408,296 +0.61(+4.10%)
Mar 31, 2014 14.76 15.11 14.67 14.89 217,169 +0.16(+1.09%)
Mar 28, 2014 14.72 15.38 14.71 14.73 358,568 +0.02(+0.14%)
Mar 27, 2014 14.72 14.90 14.40 14.71 245,647 +0.02(+0.14%)
Mar 26, 2014 15.00 15.28 14.69 14.69 317,525 -0.21(-1.41%)
Mar 25, 2014 14.93 15.15 14.66 14.90 229,251 +0.08(+0.54%)
Mar 24, 2014 14.95 15.10 14.74 14.82 394,874 -0.10(-0.67%)
Mar 21, 2014 14.99 15.16 14.83 14.92 545,798 +0.02(+0.13%)
Mar 20, 2014 14.82 15.11 14.73 14.90 356,033 +0.01(+0.07%)
Mar 19, 2014 14.56 14.95 14.47 14.89 376,406 +0.34(+2.34%)
Mar 18, 2014 14.21 14.58 14.13 14.55 242,510 +0.33(+2.32%)
Mar 17, 2014 14.49 14.83 14.22 14.22 235,912 -0.19(-1.32%)
Mar 14, 2014 13.99 14.44 13.85 14.41 530,907 +0.32(+2.27%)
Mar 13, 2014 15.26 15.42 14.02 14.09 901,952 -1.33(-8.63%)
Mar 12, 2014 14.52 16.08 14.51 15.42 647,323 -0.24(-1.53%)
Mar 11, 2014 15.39 16.16 14.47 15.66 475,085 -0.54(-3.33%)
Mar 10, 2014 15.84 16.24 15.80 16.20 267,207 +0.33(+2.08%)
Mar 07, 2014 15.91 16.14 15.43 15.87 224,478 +0.07(+0.44%)
Mar 06, 2014 16.43 16.43 15.77 15.80 371,205 -0.65(-3.95%)
Mar 05, 2014 16.64 16.73 16.27 16.45 190,150 -0.22(-1.32%)
Mar 04, 2014 16.96 17.16 16.62 16.67 331,016 -0.06(-0.36%)
Mar 03, 2014 16.80 17.00 16.42 16.73 190,596 -0.23(-1.36%)
Feb 28, 2014 17.45 17.61 16.92 16.96 301,080 -0.46(-2.64%)
Feb 27, 2014 16.93 17.46 16.74 17.42 195,976 +0.46(+2.71%)
Feb 26, 2014 16.63 17.24 16.49 16.96 202,536 +0.38(+2.29%)
Feb 25, 2014 16.87 16.87 16.44 16.58 147,991 -0.37(-2.18%)
Feb 24, 2014 16.60 17.17 16.45 16.95 375,953 +0.35(+2.11%)
Feb 21, 2014 16.77 17.00 16.39 16.60 212,378 -0.06(-0.36%)
Feb 20, 2014 16.38 16.81 16.19 16.66 165,241 +0.35(+2.15%)
Feb 19, 2014 16.53 16.98 16.27 16.31 312,877 -0.19(-1.15%)
Feb 18, 2014 15.67 17.00 15.62 16.50 533,845 +0.83(+5.30%)
Feb 14, 2014 15.63 15.67 15.67 15.67 123,000 -0.02(-0.13%)
Feb 13, 2014 15.19 15.96 15.19 15.69 301,518 +0.39(+2.55%)
Feb 12, 2014 15.36 15.60 15.17 15.30 176,657 +0.00(+0.00%)
Feb 11, 2014 15.25 15.42 14.95 15.30 132,050 +0.07(+0.46%)
Feb 10, 2014 15.23 15.28 14.81 15.23 154,465 -0.02(-0.13%)
Feb 07, 2014 15.45 15.50 15.00 15.25 183,131 -0.15(-0.97%)
Feb 06, 2014 15.13 15.50 14.98 15.40 328,121 +0.32(+2.12%)
Feb 05, 2014 14.80 15.17 14.40 15.08 319,945 +0.22(+1.48%)
Feb 04, 2014 14.70 15.23 14.66 14.86 271,097 +0.23(+1.57%)
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.