Amedisys Inc (NQ: AMED )

164.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.04 11.24 11.03 11.12 309,599 +0.09(+0.82%)
Jan 30, 2013 11.59 11.65 11.01 11.03 330,654 -0.58(-5.00%)
Jan 29, 2013 11.80 11.80 11.52 11.61 421,863 -0.15(-1.28%)
Jan 28, 2013 11.60 11.85 11.47 11.76 265,272 +0.16(+1.38%)
Jan 25, 2013 11.55 11.85 11.54 11.60 333,233 +0.04(+0.35%)
Jan 24, 2013 11.31 11.58 11.31 11.56 391,350 +0.25(+2.21%)
Jan 23, 2013 11.63 11.77 11.31 11.31 217,480 -0.27(-2.33%)
Jan 22, 2013 11.36 11.66 11.21 11.58 192,413 +0.22(+1.94%)
Jan 18, 2013 11.54 11.54 11.17 11.36 217,110 -0.16(-1.39%)
Jan 17, 2013 11.50 11.67 11.42 11.52 133,395 +0.06(+0.52%)
Jan 16, 2013 11.48 11.58 11.33 11.46 181,070 -0.05(-0.43%)
Jan 15, 2013 11.20 11.53 11.20 11.51 252,484 +0.33(+2.95%)
Jan 14, 2013 10.98 11.20 10.98 11.18 242,487 +0.12(+1.08%)
Jan 11, 2013 11.29 11.40 10.98 11.06 304,298 -0.21(-1.86%)
Jan 10, 2013 11.42 11.53 11.05 11.27 256,671 -0.05(-0.44%)
Jan 09, 2013 11.81 11.93 11.25 11.32 353,526 -0.41(-3.50%)
Jan 08, 2013 11.58 11.90 11.49 11.73 246,147 +0.18(+1.56%)
Jan 07, 2013 11.56 11.81 11.35 11.55 144,804 -0.07(-0.60%)
Jan 04, 2013 11.54 11.85 11.35 11.62 151,002 +0.15(+1.31%)
Jan 03, 2013 11.80 11.87 11.44 11.47 282,851 -0.28(-2.38%)
Jan 02, 2013 11.67 11.91 11.33 11.75 397,272 +0.42(+3.71%)
Dec 31, 2012 11.33 11.40 11.09 11.33 196,487 -0.01(-0.09%)
Dec 28, 2012 11.11 11.49 10.94 11.34 172,880 +0.10(+0.89%)
Dec 27, 2012 11.36 11.43 10.95 11.24 176,193 -0.13(-1.14%)
Dec 26, 2012 11.52 11.70 11.31 11.37 217,053 -0.09(-0.79%)
Dec 24, 2012 11.45 11.67 11.22 11.46 181,009 -0.01(-0.09%)
Dec 21, 2012 12.11 12.11 11.13 11.47 692,404 -0.87(-7.05%)
Dec 20, 2012 12.03 12.38 11.81 12.34 210,833 +0.32(+2.66%)
Dec 19, 2012 12.19 12.20 11.82 12.02 280,140 -0.14(-1.15%)
Dec 18, 2012 11.55 12.35 11.50 12.16 368,113 +0.63(+5.46%)
Dec 17, 2012 11.11 11.54 11.11 11.53 217,036 +0.46(+4.16%)
Dec 14, 2012 10.90 11.29 10.90 11.07 159,843 +0.09(+0.82%)
Dec 13, 2012 11.44 11.48 10.95 10.98 269,284 -0.57(-4.94%)
Dec 12, 2012 10.83 11.79 10.81 11.55 483,196 +0.48(+4.34%)
Dec 11, 2012 10.58 11.13 10.56 11.07 300,832 +0.21(+1.93%)
Dec 10, 2012 10.38 10.93 10.26 10.86 325,336 +0.36(+3.43%)
Dec 07, 2012 10.91 10.95 10.48 10.50 254,483 -0.34(-3.15%)
Dec 06, 2012 10.39 11.01 10.29 10.84 443,769 +0.45(+4.35%)
Dec 05, 2012 10.92 11.15 10.32 10.39 272,021 -0.50(-4.59%)
Dec 04, 2012 10.55 10.89 10.37 10.89 450,062 +0.42(+4.01%)
Nov 30, 2012 10.67 10.73 10.40 10.47 235,899 -0.14(-1.32%)
Nov 29, 2012 10.33 10.67 10.33 10.61 203,161 +0.39(+3.82%)
Nov 28, 2012 10.22 10.33 9.970 10.22 147,465 -0.10(-0.97%)
Nov 27, 2012 10.22 10.42 10.03 10.32 143,147 +0.07(+0.68%)
Nov 26, 2012 10.24 10.32 10.11 10.25 156,671 -0.06(-0.58%)
Nov 23, 2012 10.15 10.38 10.08 10.31 126,946 +0.21(+2.08%)
Nov 21, 2012 9.960 10.26 9.880 10.10 140,947 +0.21(+2.12%)
Nov 20, 2012 9.940 10.12 9.750 9.890 186,259 -0.12(-1.20%)
Nov 19, 2012 9.870 10.07 9.690 10.01 276,804 +0.36(+3.73%)
Nov 16, 2012 9.650 9.740 9.520 9.650 296,791 -0.00(-0.00%)
Nov 15, 2012 9.880 10.21 9.580 9.650 339,586 -0.26(-2.62%)
Nov 14, 2012 10.04 10.18 9.860 9.910 195,988 -0.11(-1.10%)
Nov 13, 2012 10.30 10.41 10.01 10.02 157,481 -0.40(-3.84%)
Nov 12, 2012 10.05 10.57 9.940 10.42 228,776 +0.39(+3.89%)
Nov 09, 2012 10.47 10.57 10.00 10.03 320,324 -0.47(-4.48%)
Nov 08, 2012 10.63 10.64 10.23 10.50 351,272 -0.15(-1.42%)
Nov 07, 2012 11.22 11.22 10.12 10.65 553,750 -0.80(-6.98%)
Nov 06, 2012 11.43 11.73 10.40 11.45 751,531 +0.24(+2.14%)
Nov 05, 2012 11.10 11.69 11.06 11.21 379,648 +0.14(+1.26%)
Nov 02, 2012 11.88 11.88 10.97 11.07 437,457 -0.86(-7.21%)
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.