Amedisys Inc (NQ: AMED )

259.63 USD +6.70 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 55.89 59.10 54.48 56.41 1,174,220 +0.08(+0.14%)
Oct 30, 2008 53.15 56.61 53.15 56.33 973,398 +4.40(+8.47%)
Oct 29, 2008 48.81 55.00 48.18 51.93 1,301,164 +4.43(+9.33%)
Oct 28, 2008 48.10 50.04 43.57 47.50 1,465,423 +1.96(+4.30%)
Oct 27, 2008 46.55 48.63 44.49 45.54 862,752 -1.84(-3.88%)
Oct 24, 2008 46.10 49.50 43.51 47.38 883,085 -2.71(-5.41%)
Oct 23, 2008 53.91 54.00 47.92 50.09 919,545 -3.58(-6.67%)
Oct 22, 2008 54.90 55.75 52.90 53.67 548,595 -1.36(-2.47%)
Oct 21, 2008 53.52 56.25 52.64 55.03 790,490 +1.17(+2.17%)
Oct 20, 2008 53.59 54.88 52.00 53.86 694,769 +1.54(+2.94%)
Oct 17, 2008 51.33 56.69 43.31 52.32 1,076,087 -0.69(-1.30%)
Oct 16, 2008 48.69 53.32 48.44 53.01 1,345,480 +5.07(+10.58%)
Oct 15, 2008 51.95 52.43 47.45 47.94 679,532 -3.87(-7.47%)
Oct 14, 2008 53.00 55.31 49.84 51.81 1,133,018 +0.33(+0.64%)
Oct 13, 2008 46.68 51.63 45.26 51.48 896,972 +6.70(+14.96%)
Oct 10, 2008 41.77 45.54 41.52 44.78 1,303,023 +1.27(+2.92%)
Oct 09, 2008 48.45 50.75 43.01 43.51 1,053,689 -5.84(-11.83%)
Oct 08, 2008 46.71 51.27 46.03 49.35 1,205,222 +1.18(+2.45%)
Oct 07, 2008 47.29 49.45 46.99 48.17 1,091,566 -0.52(-1.07%)
Oct 06, 2008 46.55 48.99 43.19 48.69 942,745 +1.35(+2.85%)
Oct 03, 2008 49.24 50.51 47.10 47.34 541,254 -0.97(-2.01%)
Oct 02, 2008 48.55 48.55 46.72 48.31 434,922 +1.05(+2.22%)
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.