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 (%)
Jan 31, 2017 44.26 46.51 43.48 45.82 313,600 +1.32(+2.97%)
Jan 30, 2017 46.90 46.90 44.05 44.50 523,703 -2.83(-5.98%)
Jan 27, 2017 47.29 47.78 47.11 47.33 340,840 -0.27(-0.57%)
Jan 26, 2017 47.69 47.84 47.12 47.60 176,404 -0.06(-0.13%)
Jan 25, 2017 47.36 48.01 47.25 47.66 195,709 +0.41(+0.87%)
Jan 24, 2017 47.08 47.36 46.53 47.25 201,844 +0.19(+0.40%)
Jan 23, 2017 46.04 47.10 45.76 47.06 344,971 +0.71(+1.53%)
Jan 20, 2017 45.49 46.60 45.40 46.35 338,041 +0.70(+1.53%)
Jan 19, 2017 45.82 46.11 45.28 45.65 559,304 -0.16(-0.35%)
Jan 18, 2017 45.22 45.86 43.76 45.81 387,555 +0.84(+1.87%)
Jan 17, 2017 44.05 45.45 43.66 44.97 845,271 +0.99(+2.25%)
Jan 13, 2017 43.98 43.98 43.98 0 +0.58(+1.34%)
Jan 12, 2017 43.70 43.89 42.05 43.40 385,193 -0.54(-1.23%)
Jan 11, 2017 43.12 44.00 42.94 43.94 216,963 +0.80(+1.85%)
Jan 10, 2017 43.02 43.57 42.19 43.14 238,906 +0.06(+0.14%)
Jan 09, 2017 42.40 43.34 42.27 43.08 444,007 +0.67(+1.58%)
Jan 06, 2017 43.23 43.98 42.40 42.41 190,431 -0.95(-2.19%)
Jan 05, 2017 44.37 44.85 43.08 43.36 162,841 -1.08(-2.43%)
Jan 04, 2017 42.60 44.57 42.60 44.44 243,975 +1.92(+4.52%)
Jan 03, 2017 42.85 43.05 42.14 42.52 184,242 -0.11(-0.26%)
Dec 30, 2016 42.63 42.63 42.63 0 +0.04(+0.09%)
Dec 29, 2016 43.30 43.61 42.26 42.59 195,747 -0.62(-1.43%)
Dec 28, 2016 43.70 43.87 42.90 43.21 133,440 -0.56(-1.28%)
Dec 27, 2016 43.30 44.02 43.12 43.77 144,096 +0.56(+1.30%)
Dec 23, 2016 43.21 43.21 43.21 0 +0.32(+0.75%)
Dec 22, 2016 43.18 43.19 42.52 42.89 221,933 -0.25(-0.58%)
Dec 21, 2016 43.45 43.62 43.06 43.14 187,340 -0.17(-0.39%)
Dec 20, 2016 43.28 43.80 43.08 43.31 280,012 +0.11(+0.25%)
Dec 19, 2016 42.77 43.60 42.32 43.20 322,129 +0.35(+0.82%)
Dec 16, 2016 41.98 43.25 41.98 42.85 1,011,266 +1.07(+2.56%)
Dec 15, 2016 40.79 41.84 39.95 41.78 270,686 +1.24(+3.06%)
Dec 14, 2016 41.92 41.92 40.47 40.54 184,760 -1.34(-3.20%)
Dec 13, 2016 41.98 42.25 41.36 41.88 305,903 +0.04(+0.10%)
Dec 12, 2016 42.05 42.05 40.97 41.84 337,138 -0.21(-0.50%)
Dec 09, 2016 41.55 42.08 41.40 42.05 320,318 +0.49(+1.18%)
Dec 08, 2016 40.26 41.63 40.10 41.56 274,295 +1.45(+3.62%)
Dec 07, 2016 39.11 40.24 38.16 40.11 210,820 +0.81(+2.06%)
Dec 06, 2016 38.39 39.49 38.00 39.30 329,276 +0.61(+1.58%)
Dec 05, 2016 39.01 39.82 38.67 38.69 309,735 -0.07(-0.18%)
Dec 02, 2016 39.39 39.96 38.68 38.76 157,996 -0.73(-1.85%)
Dec 01, 2016 39.58 39.85 39.00 39.49 208,935 +0.00(+0.00%)
Nov 30, 2016 41.06 41.45 39.45 39.49 206,640 -1.55(-3.78%)
Nov 29, 2016 40.54 41.23 40.05 41.04 248,430 +0.77(+1.91%)
Nov 28, 2016 41.35 41.78 40.13 40.27 222,759 -1.39(-3.34%)
Nov 25, 2016 41.18 41.75 40.40 41.66 135,976 +0.59(+1.44%)
Nov 23, 2016 41.07 41.07 41.07 0 +0.71(+1.76%)
Nov 22, 2016 40.37 40.49 39.91 40.36 132,283 -0.08(-0.20%)
Nov 21, 2016 41.00 41.02 39.86 40.44 270,577 -0.43(-1.05%)
Nov 18, 2016 40.61 40.89 40.28 40.87 373,167 +0.18(+0.44%)
Nov 17, 2016 40.40 41.09 40.40 40.69 374,931 +0.25(+0.62%)
Nov 16, 2016 40.75 40.87 40.16 40.44 379,401 -0.31(-0.76%)
Nov 15, 2016 40.89 41.83 40.29 40.75 374,205 -0.49(-1.19%)
Nov 14, 2016 41.39 42.11 40.31 41.24 436,459 +0.12(+0.29%)
Nov 11, 2016 41.08 41.69 40.67 41.12 341,008 +0.02(+0.05%)
Nov 10, 2016 40.21 41.60 40.12 41.10 465,032 +1.55(+3.92%)
Nov 09, 2016 36.75 39.65 34.58 39.55 730,997 -0.55(-1.37%)
Nov 08, 2016 39.51 40.29 39.27 40.10 278,048 +0.56(+1.42%)
Nov 07, 2016 39.57 40.15 39.05 39.54 423,606 +1.34(+3.51%)
Nov 04, 2016 41.59 43.34 37.79 38.20 1,251,671 -5.58(-12.75%)
Nov 03, 2016 42.66 44.22 42.66 43.78 423,907 +1.29(+3.04%)
Nov 02, 2016 42.17 43.42 42.14 42.49 238,215 +0.43(+1.02%)
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.