MENU

Amedisys Inc (NQ: AMED )

115.62 +0.34 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.66 12.21 11.60 12.16 32,500 +0.56(+4.85%)
Jan 29, 2004 11.67 11.84 11.25 11.60 12,000 -0.17(-1.47%)
Jan 28, 2004 11.91 11.91 11.75 11.77 7,500 -0.16(-1.32%)
Jan 27, 2004 11.89 11.96 11.70 11.93 38,100 +0.12(+1.02%)
Jan 26, 2004 11.78 11.94 11.59 11.80 28,700 +0.10(+0.83%)
Jan 23, 2004 11.62 11.87 11.56 11.71 56,300 +0.06(+0.52%)
Jan 22, 2004 12.04 12.07 11.62 11.65 19,100 -0.04(-0.38%)
Jan 21, 2004 11.55 11.78 11.55 11.69 21,600 +0.02(+0.19%)
Jan 20, 2004 11.36 11.70 11.36 11.67 16,400 +0.30(+2.64%)
Jan 16, 2004 11.55 11.55 10.10 11.37 107,800 -0.48(-4.05%)
Jan 15, 2004 11.81 11.97 11.55 11.85 21,270 -0.03(-0.25%)
Jan 14, 2004 12.13 12.13 11.62 11.88 14,710 -0.25(-2.04%)
Jan 13, 2004 11.96 12.26 11.78 12.13 39,823 +0.17(+1.44%)
Jan 12, 2004 12.13 12.26 11.95 11.96 10,724 +0.01(+0.06%)
Jan 09, 2004 11.44 12.20 11.38 11.95 49,532 +0.40(+3.51%)
Jan 08, 2004 11.40 11.54 11.18 11.54 28,994 +0.21(+1.85%)
Jan 07, 2004 11.55 11.55 11.30 11.33 22,360 -0.21(-1.82%)
Jan 06, 2004 11.27 11.58 10.93 11.54 30,500 +0.21(+1.86%)
Jan 05, 2004 11.21 11.68 11.21 11.33 29,300 +0.08(+0.73%)
Jan 02, 2004 11.34 11.36 11.22 11.25 3,100 -0.12(-1.06%)
Dec 31, 2003 11.40 11.41 11.24 11.37 11,800 -0.03(-0.26%)
Dec 30, 2003 11.40 11.40 11.32 11.40 25,941 +0.04(+0.40%)
Dec 29, 2003 11.36 11.44 11.18 11.36 38,444 +0.17(+1.54%)
Dec 26, 2003 11.18 11.23 11.11 11.18 13,126 +0.05(+0.41%)
Dec 24, 2003 11.18 11.30 11.09 11.14 20,100 -0.11(-1.00%)
Dec 23, 2003 11.44 11.44 11.03 11.25 43,941 -0.23(-2.02%)
Dec 22, 2003 11.54 11.78 11.37 11.48 53,080 -0.04(-0.39%)
Dec 19, 2003 11.81 11.93 10.58 11.53 77,428 +0.16(+1.45%)
Dec 18, 2003 12.09 12.56 10.95 11.36 131,113 -0.97(-7.90%)
Dec 17, 2003 11.35 12.39 11.35 12.34 26,516 +0.84(+7.31%)
Dec 16, 2003 11.97 12.17 10.94 11.50 45,916 -0.53(-4.43%)
Dec 15, 2003 12.53 12.58 12.01 12.03 36,029 -0.53(-4.23%)
Dec 12, 2003 12.23 12.56 11.94 12.56 51,483 +0.47(+3.91%)
Dec 11, 2003 12.27 12.30 12.01 12.09 26,058 -0.18(-1.47%)
Dec 10, 2003 12.20 12.75 12.07 12.27 77,980 -0.01(-0.06%)
Dec 09, 2003 11.82 12.38 11.82 12.28 25,532 +0.28(+2.31%)
Dec 08, 2003 12.07 12.26 11.81 12.00 73,196 -0.08(-0.68%)
Dec 05, 2003 11.91 12.10 11.51 12.08 28,474 +0.17(+1.45%)
Dec 04, 2003 11.32 12.27 11.18 11.91 105,117 +0.59(+5.24%)
Dec 03, 2003 11.18 11.62 11.18 11.32 86,679 +0.05(+0.47%)
Dec 02, 2003 11.07 11.31 10.89 11.27 198,728 +0.04(+0.40%)
Dec 01, 2003 10.28 11.25 10.28 11.22 290,726 +0.83(+7.94%)
Nov 28, 2003 10.43 10.43 10.31 10.39 25,400 -0.03(-0.29%)
Nov 26, 2003 10.13 10.65 10.13 10.43 35,854 +0.23(+2.21%)
Nov 25, 2003 10.28 10.43 10.03 10.20 56,159 -0.09(-0.87%)
Nov 24, 2003 10.05 10.30 9.750 10.29 157,791 +0.19(+1.93%)
Nov 21, 2003 10.39 10.36 10.02 10.10 47,353 -0.30(-2.89%)
Nov 20, 2003 10.58 10.76 9.900 10.39 63,635 -0.03(-0.29%)
Nov 19, 2003 10.16 10.94 10.12 10.43 62,558 +0.23(+2.21%)
Nov 18, 2003 10.16 10.49 10.12 10.20 25,532 -0.08(-0.73%)
Nov 17, 2003 10.49 10.69 9.818 10.28 111,251 -0.31(-2.91%)
Nov 14, 2003 10.87 10.87 10.43 10.58 56,606 -0.19(-1.74%)
Nov 13, 2003 10.10 10.86 9.713 10.77 141,169 +0.76(+7.65%)
Nov 12, 2003 9.953 10.11 9.660 10.01 60,056 +0.22(+2.22%)
Nov 11, 2003 9.443 9.922 9.000 9.787 150,571 +0.26(+2.76%)
Nov 10, 2003 9.787 9.814 9.450 9.525 144,260 -0.19(-1.93%)
Nov 07, 2003 9.750 9.825 9.367 9.713 76,998 +0.07(+0.70%)
Nov 06, 2003 9.405 9.885 9.375 9.645 168,060 +0.27(+2.88%)
Nov 05, 2003 8.970 9.398 8.925 9.375 181,259 +0.94(+11.11%)
Nov 04, 2003 8.422 8.438 8.287 8.438 41,756 +0.04(+0.45%)
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.
TOP
Email a Story