Amedisys Inc (NQ: AMED )

281.03 USD -1.93 (-0.68%)
Official Closing Price Updated: 5:02 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.13 54.35 53.23 54.00 508,521 -0.06(-0.11%)
Nov 29, 2017 52.42 54.16 52.42 54.06 544,444 +1.51(+2.87%)
Nov 28, 2017 53.71 54.35 52.12 52.55 603,354 -0.99(-1.85%)
Nov 27, 2017 56.12 56.50 53.46 53.54 499,733 -2.58(-4.60%)
Nov 24, 2017 56.44 56.60 55.42 56.12 243,275 -0.25(-0.44%)
Nov 22, 2017 55.65 57.91 55.65 56.37 236,449 +1.40(+2.55%)
Nov 21, 2017 52.86 55.00 52.19 54.97 494,371 +2.29(+4.35%)
Nov 20, 2017 55.02 55.02 52.60 52.68 536,416 -2.33(-4.24%)
Nov 17, 2017 55.76 55.98 54.19 55.01 500,025 -0.84(-1.50%)
Nov 16, 2017 57.40 57.69 53.43 55.85 729,699 -0.37(-0.66%)
Nov 15, 2017 57.04 57.31 56.15 56.22 265,713 -1.19(-2.07%)
Nov 14, 2017 56.21 57.78 55.88 57.41 207,807 +1.11(+1.97%)
Nov 13, 2017 56.02 56.78 54.99 56.30 259,897 +0.05(+0.09%)
Nov 10, 2017 56.56 56.80 56.08 56.25 310,962 -0.14(-0.25%)
Nov 09, 2017 57.00 57.48 55.01 56.39 641,220 -2.10(-3.59%)
Nov 08, 2017 57.23 61.78 57.23 58.49 979,939 +3.30(+5.98%)
Nov 07, 2017 56.00 56.08 54.29 55.19 496,001 -0.64(-1.15%)
Nov 06, 2017 54.35 56.50 54.31 55.83 490,228 +1.03(+1.88%)
Nov 03, 2017 53.50 54.89 52.54 54.80 531,313 +1.65(+3.10%)
Nov 02, 2017 51.99 55.39 51.30 53.15 1,917,316 +6.70(+14.42%)
Nov 01, 2017 47.87 48.14 45.60 46.45 501,952 -1.66(-3.45%)
Oct 31, 2017 48.05 48.71 47.23 48.11 268,889 +0.07(+0.15%)
Oct 30, 2017 50.50 50.50 47.84 48.04 317,515 -2.23(-4.44%)
Oct 27, 2017 49.35 50.35 49.10 50.27 363,793 +0.92(+1.86%)
Oct 26, 2017 49.48 50.27 49.48 49.35 306,612 -0.12(-0.24%)
Oct 25, 2017 50.99 51.46 46.95 49.47 690,865 -0.07(-0.14%)
Oct 24, 2017 49.88 50.73 49.11 49.54 322,209 -0.19(-0.38%)
Oct 23, 2017 50.19 50.32 49.57 49.73 229,630 -0.54(-1.07%)
Oct 20, 2017 49.98 50.89 47.01 50.27 211,998 +0.62(+1.25%)
Oct 19, 2017 49.25 49.76 48.50 49.65 261,506 +0.40(+0.81%)
Oct 18, 2017 48.75 49.34 47.76 49.25 253,004 +0.70(+1.44%)
Oct 17, 2017 48.13 48.89 47.78 48.55 227,471 +0.54(+1.12%)
Oct 16, 2017 47.50 48.56 47.35 48.01 375,136 +0.21(+0.44%)
Oct 13, 2017 47.80 48.13 47.56 47.80 323,474 -0.20(-0.42%)
Oct 12, 2017 48.63 48.84 47.27 48.00 631,925 -0.63(-1.30%)
Oct 11, 2017 47.90 48.96 47.90 48.63 437,165 +0.86(+1.80%)
Oct 10, 2017 48.97 49.13 47.40 47.77 917,319 -1.14(-2.33%)
Oct 09, 2017 51.90 51.90 48.48 48.91 585,777 -3.84(-7.28%)
Oct 06, 2017 53.38 53.65 52.47 52.75 197,681 -0.72(-1.35%)
Oct 05, 2017 53.74 54.13 52.17 53.47 230,414 -0.03(-0.06%)
Oct 04, 2017 54.31 55.00 53.34 53.50 184,942 -0.63(-1.16%)
Oct 03, 2017 56.04 56.04 52.90 54.13 778,166 -1.91(-3.41%)
Oct 02, 2017 56.10 56.59 55.34 56.04 241,040 +0.08(+0.14%)
Sep 29, 2017 55.45 56.26 52.97 55.96 243,241 +0.38(+0.68%)
Sep 28, 2017 54.40 55.66 53.71 55.58 203,180 +0.92(+1.68%)
Sep 27, 2017 53.29 54.99 52.53 54.66 338,076 +1.53(+2.88%)
Sep 26, 2017 53.02 53.59 52.61 53.13 181,293 +0.33(+0.63%)
Sep 25, 2017 52.35 54.41 51.41 52.80 306,656 +0.69(+1.32%)
Sep 22, 2017 51.28 52.25 51.17 52.11 172,799 +0.76(+1.48%)
Sep 21, 2017 51.24 51.75 50.62 51.35 113,560 +0.12(+0.23%)
Sep 20, 2017 50.15 51.49 50.15 51.23 136,209 +0.89(+1.77%)
Sep 19, 2017 51.80 53.94 49.55 50.34 200,684 -1.56(-3.01%)
Sep 18, 2017 52.15 52.94 51.85 51.90 185,361 -0.13(-0.25%)
Sep 15, 2017 52.99 53.83 51.59 52.03 454,262 -0.75(-1.42%)
Sep 14, 2017 51.37 52.87 51.11 52.78 345,695 +1.15(+2.23%)
Sep 13, 2017 52.70 52.84 51.48 51.63 393,512 -1.25(-2.36%)
Sep 12, 2017 52.93 51.96 52.88 258,995 +0.52(+0.99%)
Sep 11, 2017 52.35 53.16 52.01 52.36 283,427 +0.51(+0.98%)
Sep 08, 2017 51.85 52.19 51.47 51.85 205,727 -0.20(-0.38%)
Sep 07, 2017 52.32 53.09 51.87 52.05 310,771 -0.27(-0.52%)
Sep 06, 2017 52.39 52.61 51.49 52.32 275,025 -0.07(-0.13%)
Sep 05, 2017 52.67 51.38 52.39 269,524 +0.76(+1.47%)
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.