Amedisys Inc (NQ: AMED )

286.66 USD UNCHANGED
Streaming Delayed Price Updated: 6:41 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 293.33 293.33 293.33 140,878 +4.25(+1.47%)
Dec 30, 2020 289.81 292.34 286.26 289.08 140,878 +0.22(+0.08%)
Dec 29, 2020 293.19 294.14 285.53 288.86 118,509 -3.36(-1.15%)
Dec 28, 2020 293.04 293.98 284.42 292.22 121,073 -0.13(-0.04%)
Dec 24, 2020 298.54 298.54 289.01 292.35 50,400 +2.51(+0.87%)
Dec 23, 2020 291.05 296.20 289.46 289.84 127,632 +0.93(+0.32%)
Dec 22, 2020 287.44 290.80 285.34 288.91 189,044 +2.22(+0.77%)
Dec 21, 2020 286.05 292.06 283.39 286.69 173,129 -3.11(-1.07%)
Dec 18, 2020 284.58 291.81 281.70 289.80 466,000 +8.56(+3.04%)
Dec 17, 2020 273.11 282.16 271.88 281.24 136,832 +9.98(+3.68%)
Dec 16, 2020 276.91 277.30 269.52 271.26 194,322 -3.73(-1.36%)
Dec 15, 2020 271.08 274.99 269.26 274.99 137,205 +5.02(+1.86%)
Dec 14, 2020 273.00 281.01 268.11 269.97 131,692 -0.32(-0.12%)
Dec 11, 2020 270.78 273.10 265.03 270.29 130,900 +0.48(+0.18%)
Dec 10, 2020 262.80 270.49 261.71 269.81 168,152 +7.41(+2.82%)
Dec 09, 2020 262.24 264.99 258.88 262.40 116,653 +0.88(+0.34%)
Dec 08, 2020 256.38 262.20 255.73 261.52 112,440 +5.78(+2.26%)
Dec 07, 2020 252.86 257.44 252.43 255.74 164,095 +2.10(+0.83%)
Dec 04, 2020 246.40 254.47 245.31 253.64 95,600 +8.03(+3.27%)
Dec 03, 2020 247.10 248.45 244.09 245.61 91,127 -1.82(-0.74%)
Dec 02, 2020 248.72 249.10 244.93 247.43 130,045 -0.86(-0.35%)
Dec 01, 2020 246.95 250.72 244.11 248.29 153,093 +3.50(+1.43%)
Nov 30, 2020 241.62 245.97 239.56 244.79 185,829 +4.12(+1.71%)
Nov 27, 2020 236.28 240.67 234.72 240.67 53,400 +5.49(+2.33%)
Nov 25, 2020 234.14 238.54 231.45 235.18 109,300 +3.88(+1.68%)
Nov 24, 2020 239.45 240.27 230.47 231.30 171,344 -8.05(-3.36%)
Nov 23, 2020 239.41 242.71 238.26 239.35 102,859 -1.75(-0.73%)
Nov 20, 2020 241.27 243.56 238.88 241.10 121,000 +0.73(+0.30%)
Nov 19, 2020 242.31 244.40 239.02 240.37 78,177 -1.52(-0.63%)
Nov 18, 2020 249.09 250.80 240.82 241.89 112,739 -7.20(-2.89%)
Nov 17, 2020 243.26 251.48 243.26 249.09 159,372 +4.51(+1.84%)
Nov 16, 2020 241.93 248.74 240.90 244.58 205,164 +1.15(+0.47%)
Nov 13, 2020 241.27 244.51 238.49 243.43 148,500 +1.62(+0.67%)
Nov 12, 2020 245.68 247.25 238.51 241.81 154,299 -2.59(-1.06%)
Nov 11, 2020 241.90 245.79 240.40 244.40 196,983 +5.09(+2.13%)
Nov 10, 2020 242.81 243.88 236.01 239.31 245,459 -5.85(-2.39%)
Nov 09, 2020 271.89 273.74 244.33 245.16 337,023 -23.40(-8.71%)
Nov 06, 2020 265.76 269.90 264.00 268.56 123,400 +4.38(+1.66%)
Nov 05, 2020 270.41 273.77 263.17 264.18 161,619 -2.73(-1.02%)
Nov 04, 2020 265.04 270.00 261.78 266.91 157,010 +6.68(+2.57%)
Nov 03, 2020 257.47 263.74 254.02 260.23 127,840 +5.85(+2.30%)
Nov 02, 2020 260.11 264.77 252.38 254.38 248,789 -4.62(-1.78%)
Oct 30, 2020 250.00 259.85 249.48 259.00 279,100 +8.13(+3.24%)
Oct 29, 2020 248.73 256.61 244.12 250.87 205,304 +2.14(+0.86%)
Oct 28, 2020 253.70 256.83 247.59 248.73 157,080 -6.88(-2.69%)
Oct 27, 2020 251.15 259.85 251.15 255.61 147,053 +2.89(+1.14%)
Oct 26, 2020 247.07 253.56 247.07 252.72 129,369 +1.61(+0.64%)
Oct 23, 2020 253.56 253.56 245.78 251.11 92,800 +2.29(+0.92%)
Oct 22, 2020 248.79 253.38 248.35 248.82 146,136 +0.36(+0.14%)
Oct 21, 2020 249.02 252.45 248.34 248.46 135,010 +0.92(+0.37%)
Oct 20, 2020 246.11 251.71 246.11 247.54 150,603 +1.52(+0.62%)
Oct 19, 2020 252.00 254.67 244.96 246.02 89,801 -5.65(-2.25%)
Oct 16, 2020 254.74 256.09 250.59 251.67 90,800 -1.77(-0.70%)
Oct 15, 2020 245.89 255.57 245.67 253.44 133,524 +2.98(+1.19%)
Oct 14, 2020 253.00 258.62 250.29 250.46 94,965 -1.73(-0.69%)
Oct 13, 2020 250.51 253.51 249.11 252.19 126,679 +2.60(+1.04%)
Oct 12, 2020 248.48 251.29 246.52 249.59 86,208 +1.76(+0.71%)
Oct 09, 2020 243.34 247.96 243.08 247.83 102,200 +5.11(+2.11%)
Oct 08, 2020 243.24 244.03 239.49 242.72 133,346 +0.11(+0.05%)
Oct 07, 2020 243.02 245.88 242.02 242.61 191,813 +0.61(+0.25%)
Oct 06, 2020 239.42 242.70 236.59 242.00 206,594 +2.00(+0.83%)
Oct 05, 2020 233.85 240.36 233.82 240.00 148,789 +6.47(+2.77%)
Oct 02, 2020 232.23 237.19 229.33 233.53 183,000 -2.08(-0.88%)
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.