Amedisys Inc (NQ: AMED )

260.62 USD +5.16 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.69 35.91 34.56 35.75 316,595 +1.06(+3.06%)
Jan 28, 2016 36.98 36.98 34.54 34.69 272,895 -1.79(-4.91%)
Jan 27, 2016 37.72 38.05 36.33 36.48 179,085 -1.31(-3.47%)
Jan 26, 2016 37.75 38.45 36.85 37.79 175,134 +0.15(+0.40%)
Jan 25, 2016 38.28 38.82 37.52 37.64 286,103 -0.89(-2.31%)
Jan 22, 2016 38.09 39.04 37.45 38.53 382,957 +1.21(+3.24%)
Jan 21, 2016 37.94 39.11 36.88 37.32 392,228 -0.42(-1.11%)
Jan 20, 2016 38.20 38.60 36.01 37.74 436,129 -0.89(-2.30%)
Jan 19, 2016 38.93 39.98 38.39 38.63 474,318 +1.60(+4.32%)
Jan 15, 2016 35.95 37.03 37.03 37.03 361,100 -0.07(-0.19%)
Jan 14, 2016 36.20 37.72 35.65 37.10 519,427 +0.96(+2.66%)
Jan 13, 2016 38.97 39.32 35.93 36.14 323,397 -2.96(-7.57%)
Jan 12, 2016 39.50 40.00 38.76 39.10 306,796 -0.02(-0.05%)
Jan 11, 2016 39.22 40.23 38.36 39.12 537,705 +1.04(+2.73%)
Jan 08, 2016 38.77 39.35 37.81 38.08 342,595 -0.67(-1.73%)
Jan 07, 2016 39.28 39.72 38.43 38.75 436,978 -1.20(-3.00%)
Jan 06, 2016 38.58 40.02 38.58 39.95 274,886 +0.69(+1.76%)
Jan 05, 2016 39.01 39.90 38.90 39.26 215,896 +0.39(+1.00%)
Jan 04, 2016 38.54 39.23 37.52 38.87 460,691 -0.45(-1.14%)
Dec 31, 2015 40.12 39.32 39.32 39.32 300,400 -1.14(-2.82%)
Dec 30, 2015 41.65 41.92 40.13 40.46 156,878 -1.14(-2.74%)
Dec 29, 2015 40.49 41.69 40.48 41.60 205,998 +1.29(+3.20%)
Dec 28, 2015 41.00 41.12 39.68 40.31 219,445 -0.81(-1.97%)
Dec 24, 2015 41.60 41.12 41.12 41.12 70,800 -0.40(-0.96%)
Dec 23, 2015 42.08 42.37 41.33 41.52 322,201 -0.41(-0.98%)
Dec 22, 2015 41.50 42.24 41.13 41.93 305,275 +0.49(+1.18%)
Dec 21, 2015 41.19 41.46 40.71 41.44 221,055 +0.56(+1.37%)
Dec 18, 2015 41.13 41.71 40.78 40.88 638,747 -0.50(-1.21%)
Dec 17, 2015 41.08 41.99 41.08 41.38 267,351 +0.33(+0.80%)
Dec 16, 2015 41.11 41.55 40.43 41.05 288,359 +0.18(+0.44%)
Dec 15, 2015 39.05 40.90 39.05 40.87 434,251 +2.11(+5.44%)
Dec 14, 2015 38.82 39.48 38.20 38.76 383,907 -0.14(-0.36%)
Dec 11, 2015 37.38 39.26 37.38 38.90 471,399 +0.77(+2.02%)
Dec 10, 2015 38.57 39.39 38.01 38.13 434,004 -0.34(-0.88%)
Dec 09, 2015 38.97 39.94 38.23 38.47 415,919 -0.57(-1.46%)
Dec 08, 2015 38.79 39.26 37.83 39.04 439,047 -0.08(-0.20%)
Dec 07, 2015 40.67 40.67 39.08 39.12 340,686 -1.46(-3.60%)
Dec 04, 2015 40.97 41.55 40.42 40.58 203,771 -0.46(-1.12%)
Dec 03, 2015 42.26 42.41 40.27 41.04 351,035 -0.91(-2.17%)
Dec 02, 2015 41.31 42.37 41.31 41.95 388,882 +0.54(+1.30%)
Dec 01, 2015 40.90 41.43 40.06 41.41 310,391 +0.82(+2.02%)
Nov 30, 2015 41.84 42.00 40.52 40.59 253,749 -1.12(-2.69%)
Nov 27, 2015 41.29 42.53 41.03 41.71 232,901 +0.62(+1.51%)
Nov 25, 2015 41.18 41.09 41.09 41.09 171,900 +0.06(+0.15%)
Nov 24, 2015 41.58 41.69 40.79 41.03 244,306 -0.73(-1.75%)
Nov 23, 2015 41.25 42.14 40.52 41.76 254,552 +0.16(+0.38%)
Nov 20, 2015 40.15 41.92 39.86 41.60 235,514 +1.72(+4.31%)
Nov 19, 2015 40.72 40.73 39.76 39.88 194,019 -1.06(-2.59%)
Nov 18, 2015 40.62 41.32 40.18 40.94 135,356 +0.32(+0.79%)
Nov 17, 2015 40.15 40.89 39.56 40.62 213,384 +0.71(+1.78%)
Nov 16, 2015 40.04 40.21 39.52 39.91 278,640 -0.11(-0.27%)
Nov 13, 2015 40.27 40.27 39.78 40.02 324,276 -0.49(-1.21%)
Nov 12, 2015 40.84 41.17 40.18 40.51 308,953 -0.52(-1.27%)
Nov 11, 2015 42.28 42.85 40.64 41.03 474,712 -2.45(-5.63%)
Nov 10, 2015 43.59 43.98 43.26 43.48 181,926 -0.24(-0.55%)
Nov 09, 2015 44.71 45.00 43.05 43.72 202,886 -1.14(-2.54%)
Nov 06, 2015 43.65 44.98 42.72 44.86 251,180 +0.99(+2.26%)
Nov 05, 2015 41.08 44.48 40.98 43.87 962,005 +3.39(+8.37%)
Nov 04, 2015 40.27 40.81 40.02 40.48 415,815 +0.59(+1.48%)
Nov 03, 2015 40.43 40.98 39.19 39.89 449,721 -0.52(-1.29%)
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.