Amedisys Inc (NQ: AMED )

169.38 USD +2.20 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.855 3.855 3.817 3.855 4,400 +0.07(+1.78%)
Nov 27, 2002 3.630 3.840 3.630 3.788 46,200 +0.19(+5.21%)
Nov 26, 2002 3.435 3.623 3.375 3.600 32,600 +0.19(+5.49%)
Nov 25, 2002 3.368 3.428 3.300 3.413 17,000 +0.04(+1.11%)
Nov 22, 2002 3.413 3.413 3.300 3.375 10,700 -0.01(-0.22%)
Nov 21, 2002 3.413 3.495 3.322 3.382 35,200 -0.03(-0.90%)
Nov 20, 2002 3.382 3.495 3.337 3.413 20,200 -0.08(-2.34%)
Nov 19, 2002 3.510 3.510 3.300 3.495 26,700 +0.03(+0.87%)
Nov 18, 2002 3.518 3.518 3.450 3.465 7,400 +0.00(+0.00%)
Nov 15, 2002 3.487 3.487 3.413 3.465 25,100 -0.06(-1.70%)
Nov 14, 2002 3.562 3.675 3.345 3.525 25,100 -0.14(-3.69%)
Nov 13, 2002 3.353 3.788 3.300 3.660 26,800 +0.36(+10.91%)
Nov 12, 2002 3.518 3.697 3.263 3.300 125,800 -0.08(-2.22%)
Nov 11, 2002 3.705 3.840 3.337 3.375 348,700 -0.31(-8.35%)
Nov 08, 2002 3.525 3.683 3.397 3.683 16,700 +0.16(+4.47%)
Nov 07, 2002 3.780 3.780 3.473 3.525 24,600 -0.25(-6.56%)
Nov 06, 2002 3.533 3.825 3.525 3.772 32,000 +0.25(+7.02%)
Nov 05, 2002 3.817 3.817 3.525 3.525 10,600 -0.15(-4.08%)
Nov 04, 2002 3.840 3.990 3.638 3.675 37,800 -0.07(-1.80%)
Nov 01, 2002 3.810 3.825 3.743 3.743 70,000 -0.07(-1.77%)
Oct 31, 2002 3.900 3.975 3.728 3.810 50,710 -0.09(-2.31%)
Oct 30, 2002 3.953 3.956 3.930 3.900 7,900 -0.07(-1.87%)
Oct 29, 2002 4.043 4.050 3.862 3.974 38,490 -0.07(-1.69%)
Oct 28, 2002 4.343 4.388 3.953 4.043 35,200 -0.33(-7.55%)
Oct 25, 2002 4.425 4.492 4.320 4.372 6,100 -0.12(-2.67%)
Oct 24, 2002 4.499 4.522 4.463 4.492 28,600 -0.04(-0.83%)
Oct 23, 2002 4.312 4.553 4.305 4.530 22,500 +0.01(+0.17%)
Oct 22, 2002 4.425 4.463 4.275 4.522 59,700 +0.07(+1.52%)
Oct 21, 2002 4.897 4.897 4.050 4.455 218,900 -0.80(-15.26%)
Oct 18, 2002 5.107 5.258 5.107 5.258 300 +0.12(+2.34%)
Oct 17, 2002 5.176 5.310 5.138 5.138 6,800 -0.04(-0.72%)
Oct 16, 2002 5.085 5.317 5.085 5.175 10,500 -0.08(-1.43%)
Oct 15, 2002 5.355 5.355 5.250 5.250 4,000 -0.06(-1.13%)
Oct 14, 2002 5.242 5.310 5.130 5.310 30,285 +0.04(+0.85%)
Oct 11, 2002 5.213 5.348 5.138 5.265 83,300 +0.01(+0.29%)
Oct 10, 2002 5.333 5.333 5.175 5.250 63,400 -0.15(-2.78%)
Oct 09, 2002 5.407 5.407 5.287 5.400 31,300 -0.04(-0.69%)
Oct 08, 2002 5.415 5.475 5.385 5.438 8,500 -0.08(-1.36%)
Oct 07, 2002 5.475 5.513 5.400 5.513 12,600 +0.08(+1.38%)
Oct 04, 2002 5.348 5.438 5.258 5.438 5,200 +0.01(+0.14%)
Oct 03, 2002 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Oct 02, 2002 5.295 5.430 5.250 5.430 3,900 -0.04(-0.82%)
Oct 01, 2002 5.250 5.475 5.213 5.475 4,100 +0.05(+0.97%)
Sep 30, 2002 5.250 5.475 5.242 5.423 8,800 -0.01(-0.28%)
Sep 27, 2002 5.475 5.475 5.235 5.438 35,000 +0.11(+2.11%)
Sep 26, 2002 5.325 5.445 5.175 5.325 151,500 -0.06(-1.11%)
Sep 25, 2002 5.295 5.400 5.250 5.385 20,100 -0.09(-1.64%)
Sep 24, 2002 5.287 5.475 5.287 5.475 3,380 -0.17(-3.05%)
Sep 23, 2002 5.513 5.700 5.175 5.647 10,550 +0.06(+1.07%)
Sep 20, 2002 5.362 6.000 5.362 5.588 5,500 +0.09(+1.64%)
Sep 19, 2002 5.265 5.497 5.265 5.497 1,100 +0.00(+0.00%)
Sep 18, 2002 5.438 5.543 5.258 5.497 5,800 +0.06(+1.09%)
Sep 17, 2002 5.438 5.482 5.438 5.438 5,900 +0.01(+0.15%)
Sep 16, 2002 5.482 5.482 5.213 5.430 9,500 +0.03(+0.56%)
Sep 13, 2002 5.213 5.400 5.213 5.400 13,600 +0.19(+3.60%)
Sep 12, 2002 5.176 5.272 5.176 5.213 10,700 +0.00(+0.00%)
Sep 11, 2002 5.175 5.317 5.175 5.213 35,300 -0.07(-1.28%)
Sep 10, 2002 5.280 5.280 5.197 5.280 8,600 +0.00(+0.00%)
Sep 09, 2002 5.280 5.287 5.175 5.280 6,700 -0.01(-0.14%)
Sep 06, 2002 5.400 5.400 5.242 5.287 25,200 -0.14(-2.49%)
Sep 05, 2002 5.220 5.430 5.220 5.423 2,200 +0.21(+4.01%)
Sep 04, 2002 5.138 5.340 5.138 5.213 7,100 +0.04(+0.74%)
Sep 03, 2002 5.250 5.250 5.138 5.175 11,500 -0.08(-1.43%)
Aug 30, 2002 5.325 5.325 5.250 5.250 26,200 -0.08(-1.41%)
Aug 29, 2002 5.625 5.625 5.250 5.325 22,700 -0.30(-5.33%)
Aug 28, 2002 5.692 5.692 5.625 5.625 2,700 +0.00(+0.00%)
Aug 27, 2002 5.595 5.737 5.588 5.625 9,100 +0.04(+0.67%)
Aug 26, 2002 5.700 5.700 5.588 5.588 9,100 -0.15(-2.61%)
Aug 23, 2002 5.918 6.015 5.543 5.737 52,300 +0.11(+2.00%)
Aug 22, 2002 5.812 5.812 5.393 5.625 15,100 -0.22(-3.85%)
Aug 21, 2002 5.325 5.850 5.325 5.850 23,400 +0.64(+12.23%)
Aug 20, 2002 5.100 5.250 5.085 5.213 102,100 -0.04(-0.71%)
Aug 16, 2002 5.340 5.340 5.107 5.250 14,700 +0.11(+2.04%)
Aug 15, 2002 5.475 5.475 5.100 5.145 91,800 -0.22(-4.06%)
Aug 14, 2002 5.250 5.407 5.250 5.362 58,100 +0.11(+2.14%)
Aug 13, 2002 5.513 5.513 5.138 5.250 4,280,000 -0.23(-4.24%)
Aug 12, 2002 5.625 5.625 5.482 5.482 9,200 -1.51(-21.57%)
Aug 07, 2002 6.975 6.990 6.487 6.990 22,100 +0.05(+0.76%)
Aug 06, 2002 6.742 6.938 6.593 6.938 30,300 +0.38(+5.71%)
Aug 05, 2002 6.758 6.900 6.090 6.562 24,800 -0.22(-3.31%)
Aug 02, 2002 7.365 7.447 6.562 6.787 49,800 -0.56(-7.66%)
Aug 01, 2002 7.912 7.912 7.350 7.351 8,500 -0.60(-7.54%)
Jul 31, 2002 7.537 7.950 7.537 7.950 22,900 -0.11(-1.40%)
Jul 30, 2002 8.085 8.085 7.725 8.062 24,900 -0.19(-2.27%)
Jul 29, 2002 7.755 8.355 7.500 8.250 154,900 +0.75(+10.00%)
Jul 26, 2002 7.125 7.800 7.125 7.500 43,800 +0.19(+2.55%)
Jul 25, 2002 7.500 7.500 7.185 7.313 34,500 -0.17(-2.29%)
Jul 24, 2002 6.120 7.537 5.933 7.485 155,900 +1.04(+16.05%)
Jul 23, 2002 6.968 6.968 5.933 6.450 108,800 -0.31(-4.66%)
Jul 22, 2002 7.395 7.395 6.750 6.765 19,800 -0.74(-9.80%)
Jul 19, 2002 7.628 7.628 7.200 7.500 75,400 -0.56(-6.98%)
Jul 17, 2002 8.438 8.438 7.875 8.062 25,800 -0.60(-6.93%)
Jul 12, 2002 8.580 8.738 8.363 8.662 230,400 +0.13(+1.49%)
Jul 11, 2002 8.557 8.595 8.498 8.535 151,800 -0.06(-0.70%)
Jul 10, 2002 8.790 8.850 8.550 8.595 216,100 -0.18(-2.05%)
Jul 09, 2002 8.235 8.700 7.875 8.775 161,300 +0.49(+5.88%)
Jul 08, 2002 7.950 8.287 7.950 8.287 99,800 +0.34(+4.25%)
Jul 05, 2002 7.537 8.175 7.537 7.950 50,000 +0.20(+2.51%)
Jul 04, 2002 7.388 7.755 7.162 7.755 36,200 +0.00(+0.00%)
Jul 03, 2002 7.388 7.755 7.162 7.755 36,200 +0.29(+3.92%)
Jul 02, 2002 7.470 7.500 7.253 7.463 19,700 +0.00(+0.00%)
Jul 01, 2002 7.875 7.905 7.463 7.463 71,500 -0.27(-3.54%)
Jun 28, 2002 7.582 8.100 7.575 7.736 92,100 +0.11(+1.43%)
Jun 27, 2002 7.395 7.763 7.125 7.628 52,900 +0.14(+1.80%)
Jun 26, 2002 7.312 7.500 7.275 7.492 29,200 -0.01(-0.10%)
Jun 25, 2002 7.425 7.500 7.350 7.500 26,500 +0.19(+2.56%)
Jun 21, 2002 7.298 7.380 7.298 7.312 29,100 -0.04(-0.51%)
Jun 20, 2002 6.923 7.500 6.848 7.350 99,900 +0.52(+7.57%)
Jun 19, 2002 6.795 6.923 6.787 6.832 51,400 +0.01(+0.11%)
Jun 18, 2002 6.750 6.825 6.675 6.825 30,100 +0.08(+1.11%)
Jun 17, 2002 6.675 6.750 6.638 6.750 15,600 +0.04(+0.56%)
Jun 14, 2002 6.750 6.817 6.638 6.713 18,800 -0.03(-0.44%)
Jun 12, 2002 6.638 6.923 6.450 6.742 139,700 +0.03(+0.45%)
Jun 11, 2002 6.713 6.713 6.562 6.713 19,900 +0.00(+0.00%)
Jun 10, 2002 6.675 6.750 6.465 6.713 22,800 +0.04(+0.56%)
Jun 07, 2002 6.675 6.750 6.562 6.675 49,900 -0.05(-0.78%)
Jun 06, 2002 6.806 6.810 6.697 6.728 33,000 -0.06(-0.88%)
Jun 05, 2002 6.713 6.787 6.638 6.787 53,300 +0.00(+0.00%)
May 31, 2002 6.263 6.787 6.263 6.787 60,500 +0.34(+5.23%)
May 28, 2002 6.525 6.525 6.300 6.450 29,800 -0.00(-0.03%)
May 27, 2002 6.532 6.540 6.375 6.452 8,100 +0.00(+0.00%)
May 24, 2002 6.532 6.540 6.375 6.452 8,100 -0.09(-1.35%)
May 23, 2002 6.367 6.598 6.367 6.540 51,000 +0.26(+4.18%)
May 22, 2002 6.120 6.315 6.075 6.277 72,500 +0.02(+0.36%)
May 21, 2002 6.457 6.525 6.420 6.255 27,900 -0.34(-5.23%)
May 20, 2002 6.375 6.660 6.375 6.600 17,700 +0.00(+0.00%)
May 17, 2002 6.532 6.660 6.338 6.600 38,000 -0.15(-2.22%)
May 16, 2002 6.487 6.750 6.487 6.750 9,800 +0.00(+0.00%)
May 15, 2002 6.810 6.810 6.683 6.750 14,800 -0.19(-2.70%)
May 14, 2002 6.817 6.997 6.787 6.938 28,500 +0.25(+3.70%)
May 13, 2002 6.638 6.795 6.638 6.690 14,800 -0.28(-3.98%)
May 10, 2002 6.900 7.050 6.841 6.968 29,300 -0.08(-1.17%)
May 09, 2002 6.990 7.050 6.862 7.050 24,400 +0.10(+1.40%)
May 08, 2002 6.825 7.013 6.787 6.952 63,800 +0.18(+2.66%)
May 07, 2002 6.758 6.938 6.750 6.772 47,700 -0.05(-0.77%)
May 06, 2002 6.750 6.975 6.720 6.825 85,000 +0.26(+4.00%)
May 03, 2002 6.045 6.750 6.000 6.562 112,500 +0.56(+9.38%)
May 02, 2002 6.022 6.060 5.955 6.000 18,400 -0.01(-0.12%)
May 01, 2002 6.030 6.067 6.008 6.008 26,500 -0.03(-0.50%)
Apr 30, 2002 6.053 6.143 6.030 6.037 26,300 +0.04(+0.62%)
Apr 29, 2002 5.963 6.150 5.910 6.000 32,900 -0.09(-1.48%)
Apr 26, 2002 6.143 6.150 5.970 6.090 6,100 +0.01(+0.25%)
Apr 25, 2002 6.218 6.218 6.074 6.075 23,200 -0.11(-1.82%)
Apr 24, 2002 6.285 6.285 6.165 6.188 21,500 -0.04(-0.60%)
Apr 23, 2002 6.210 6.330 6.120 6.225 23,200 +0.00(+0.00%)
Apr 22, 2002 6.090 6.263 6.090 6.225 12,900 +0.04(+0.61%)
Apr 19, 2002 6.075 6.225 6.030 6.188 61,700 +0.11(+1.85%)
Apr 18, 2002 5.895 6.090 5.895 6.075 37,500 +0.11(+1.76%)
Apr 17, 2002 6.008 6.112 5.850 5.970 28,600 -0.03(-0.50%)
Apr 16, 2002 5.625 6.008 5.625 6.000 82,800 +0.34(+5.96%)
Apr 15, 2002 5.558 5.700 5.520 5.662 40,000 +0.13(+2.30%)
Apr 12, 2002 5.513 5.625 5.460 5.535 10,900 +0.01(+0.14%)
Apr 11, 2002 5.527 5.610 5.527 5.527 7,300 -0.04(-0.81%)
Apr 10, 2002 5.835 5.835 5.527 5.572 24,900 -0.29(-4.87%)
Apr 09, 2002 5.850 5.963 5.850 5.857 21,100 -0.05(-0.89%)
Apr 08, 2002 5.888 5.910 5.812 5.910 16,500 -0.01(-0.25%)
Apr 05, 2002 6.037 6.037 5.925 5.925 4,300 -0.08(-1.25%)
Apr 04, 2002 5.910 6.037 5.872 6.000 8,500 -0.08(-1.23%)
Apr 03, 2002 6.112 6.112 5.925 6.075 7,500 +0.00(+0.00%)
Apr 02, 2002 6.082 6.150 6.008 6.075 6,400 -0.04(-0.61%)
Apr 01, 2002 6.188 6.188 6.000 6.112 18,200 -0.11(-1.81%)
Mar 29, 2002 6.045 6.338 6.045 6.225 60,800 +0.00(+0.00%)
Mar 28, 2002 6.045 6.338 6.045 6.225 60,800 +0.13(+2.22%)
Mar 27, 2002 6.037 6.202 6.037 6.090 22,600 +0.01(+0.25%)
Mar 26, 2002 6.037 6.232 5.865 6.075 23,100 +0.04(+0.62%)
Mar 25, 2002 5.963 6.375 5.925 6.037 49,200 +0.07(+1.26%)
Mar 22, 2002 6.000 6.000 6.000 5.963 2,800 -0.11(-1.85%)
Mar 21, 2002 6.037 6.075 5.963 6.075 11,900 -0.02(-0.37%)
Mar 20, 2002 5.963 6.098 5.963 6.098 14,000 +0.10(+1.63%)
Mar 19, 2002 6.188 6.225 6.037 6.000 23,300 -0.19(-3.03%)
Mar 18, 2002 6.015 6.188 5.925 6.188 74,800 +0.17(+2.87%)
Mar 15, 2002 5.827 6.030 5.827 6.015 30,500 +0.15(+2.56%)
Mar 14, 2002 5.662 5.888 5.662 5.865 16,500 +0.17(+2.89%)
Mar 13, 2002 5.625 5.775 5.625 5.700 26,600 +0.11(+2.01%)
Mar 12, 2002 5.287 5.625 5.250 5.588 95,600 +0.30(+5.67%)
Mar 11, 2002 5.393 5.535 5.393 5.287 29,100 -0.11(-2.08%)
Mar 08, 2002 5.550 5.633 5.400 5.400 8,500 -0.23(-4.13%)
Mar 07, 2002 5.925 5.925 5.550 5.633 37,000 -0.25(-4.33%)
Mar 06, 2002 5.925 5.963 5.775 5.888 82,000 -0.08(-1.26%)
Mar 05, 2002 6.202 6.338 6.000 5.963 90,100 -0.11(-1.85%)
Mar 04, 2002 5.888 6.112 5.888 6.075 63,700 +0.11(+1.89%)
Mar 01, 2002 5.812 6.000 5.812 5.963 10,700 +0.19(+3.25%)
Feb 28, 2002 5.588 5.775 5.588 5.775 9,900 +0.23(+4.05%)
Feb 27, 2002 5.550 5.700 5.550 5.550 18,600 +0.05(+0.95%)
Feb 26, 2002 5.287 5.362 5.250 5.497 30,600 +0.25(+4.71%)
Feb 25, 2002 5.438 5.438 5.138 5.250 71,000 -0.19(-3.45%)
Feb 22, 2002 5.550 5.550 5.400 5.438 15,800 -0.15(-2.68%)
Feb 21, 2002 5.400 5.588 4.950 5.588 61,500 +0.19(+3.47%)
Feb 20, 2002 5.588 5.588 5.400 5.400 56,400 -0.19(-3.36%)
Feb 19, 2002 5.700 5.737 5.550 5.588 35,400 -0.11(-1.97%)
Feb 18, 2002 5.700 5.700 5.700 5.700 3,200 +0.00(+0.00%)
Feb 15, 2002 5.700 5.700 5.700 5.700 3,200 -0.03(-0.52%)
Feb 14, 2002 5.850 5.850 5.812 5.730 26,300 -0.08(-1.42%)
Feb 13, 2002 5.790 5.850 5.790 5.812 14,100 -0.04(-0.64%)
Feb 12, 2002 5.910 5.910 5.850 5.850 12,800 -0.06(-1.02%)
Feb 11, 2002 5.812 5.910 5.812 5.910 9,100 +0.10(+1.68%)
Feb 08, 2002 5.902 5.963 5.895 5.812 116,600 -0.15(-2.52%)
Feb 07, 2002 5.700 6.075 5.700 5.963 27,100 +0.26(+4.61%)
Feb 06, 2002 5.633 5.700 5.513 5.700 17,100 -0.08(-1.30%)
Feb 05, 2002 5.925 5.925 5.475 5.775 26,500 -0.22(-3.75%)
Feb 04, 2002 5.888 5.910 5.888 6.000 43,400 +0.11(+1.91%)
Feb 01, 2002 5.475 5.475 5.378 5.888 39,500 +0.41(+7.53%)
Jan 31, 2002 5.250 5.475 5.250 5.475 56,400 +0.22(+4.29%)
Jan 30, 2002 5.138 5.250 5.138 5.250 18,200 +0.11(+2.19%)
Jan 29, 2002 5.100 5.183 5.100 5.138 23,000 +0.04(+0.74%)
Jan 28, 2002 5.025 5.100 5.025 5.100 8,700 +0.07(+1.49%)
Jan 25, 2002 5.100 5.100 5.100 5.025 2,000 -0.07(-1.47%)
Jan 24, 2002 4.912 5.100 4.912 5.100 30,800 +0.19(+3.82%)
Jan 23, 2002 4.912 4.912 4.912 4.912 5,900 +0.00(+0.00%)
Jan 22, 2002 4.950 4.950 4.912 4.912 5,400 -0.04(-0.76%)
Jan 21, 2002 4.912 4.950 4.912 4.950 1,400 +0.00(+0.00%)
Jan 18, 2002 4.912 4.950 4.912 4.950 1,400 +0.04(+0.76%)
Jan 17, 2002 4.800 4.912 4.800 4.912 17,700 +0.15(+3.15%)
Jan 16, 2002 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jan 15, 2002 4.875 4.875 4.763 4.763 3,200 -0.04(-0.78%)
Jan 14, 2002 4.950 4.950 4.800 4.800 11,500 -0.15(-3.03%)
Jan 11, 2002 4.875 4.950 4.875 4.950 7,700 +0.17(+3.61%)
Jan 10, 2002 4.665 4.665 4.628 4.777 47,900 -0.47(-9.00%)
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.