MENU

Amedisys Inc (NQ: AMED )

103.89 -2.22 (-2.09%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 8.438 8.438 8.287 8.400 26,886 +0.04(+0.54%)
Oct 31, 2003 8.288 8.438 8.287 8.355 34,600 +0.11(+1.27%)
Oct 30, 2003 8.438 8.400 8.250 8.250 25,900 -0.19(-2.22%)
Oct 29, 2003 8.475 8.580 8.273 8.438 33,181 -0.10(-1.14%)
Oct 28, 2003 8.363 8.580 8.363 8.535 92,000 +0.04(+0.45%)
Oct 27, 2003 8.287 8.595 8.287 8.497 79,500 +0.22(+2.62%)
Oct 24, 2003 7.695 8.287 7.695 8.280 14,100 +0.44(+5.65%)
Oct 23, 2003 8.234 8.234 7.463 7.838 40,000 -0.53(-6.28%)
Oct 22, 2003 8.565 8.565 8.250 8.363 35,300 -0.19(-2.19%)
Oct 21, 2003 8.325 8.588 8.325 8.550 115,100 +0.24(+2.89%)
Oct 20, 2003 8.092 8.655 8.062 8.310 108,500 +0.26(+3.17%)
Oct 17, 2003 7.875 8.062 7.875 8.055 31,100 +0.08(+1.03%)
Oct 16, 2003 7.942 7.973 7.875 7.973 36,100 +0.03(+0.38%)
Oct 15, 2003 7.763 8.024 7.763 7.942 35,200 +0.08(+0.95%)
Oct 14, 2003 7.830 7.965 7.643 7.867 69,780 +0.05(+0.58%)
Oct 13, 2003 7.763 7.859 7.665 7.822 33,400 +0.18(+2.35%)
Oct 10, 2003 7.688 7.725 7.545 7.643 13,300 -0.20(-2.49%)
Oct 09, 2003 7.463 7.838 7.463 7.838 33,300 +0.49(+6.63%)
Oct 08, 2003 7.312 7.455 7.312 7.350 900 -0.04(-0.51%)
Oct 07, 2003 7.388 7.418 7.350 7.388 23,300 -0.04(-0.51%)
Oct 06, 2003 7.725 7.725 7.388 7.425 30,100 +0.01(+0.20%)
Oct 03, 2003 8.055 8.205 7.350 7.410 69,066 -0.05(-0.70%)
Oct 02, 2003 7.200 7.755 6.983 7.463 35,669 +0.23(+3.22%)
Oct 01, 2003 6.862 7.230 6.862 7.230 70,700 +0.30(+4.34%)
Sep 30, 2003 6.870 6.938 6.825 6.929 35,600 +0.06(+0.86%)
Sep 29, 2003 6.900 6.945 6.862 6.870 13,100 +0.03(+0.44%)
Sep 26, 2003 6.900 6.900 6.840 6.840 33,500 -0.04(-0.56%)
Sep 25, 2003 6.675 7.027 6.675 6.878 14,900 +0.13(+1.90%)
Sep 24, 2003 6.990 6.967 6.825 6.750 12,700 -0.24(-3.43%)
Sep 23, 2003 6.893 7.027 6.795 6.990 22,400 +0.04(+0.55%)
Sep 22, 2003 6.750 6.952 6.450 6.952 16,130 +0.19(+2.76%)
Sep 19, 2003 6.652 6.765 6.652 6.765 11,100 +0.11(+1.69%)
Sep 18, 2003 6.622 6.652 6.473 6.652 37,350 +0.03(+0.46%)
Sep 17, 2003 6.638 6.675 6.075 6.622 38,300 +0.01(+0.22%)
Sep 16, 2003 6.705 6.705 6.607 6.607 16,300 -0.09(-1.33%)
Sep 15, 2003 6.487 6.697 6.487 6.697 17,200 +0.21(+3.23%)
Sep 12, 2003 6.480 6.548 6.293 6.487 26,800 +0.19(+2.96%)
Sep 11, 2003 6.240 6.532 6.188 6.301 39,400 +0.07(+1.10%)
Sep 10, 2003 5.963 6.232 5.955 6.232 64,900 +0.27(+4.53%)
Sep 09, 2003 5.963 6.067 5.963 5.963 22,600 -0.06(-1.00%)
Sep 08, 2003 6.046 6.046 6.000 6.022 9,500 -0.16(-2.54%)
Sep 05, 2003 5.963 6.179 5.963 6.179 13,300 +0.22(+3.64%)
Sep 04, 2003 6.075 6.112 5.963 5.963 11,600 -0.10(-1.73%)
Sep 03, 2003 6.038 6.082 5.888 6.067 19,800 +0.04(+0.75%)
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