Amedisys Inc (NQ: AMED )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	42.71	43.64	42.45	42.66	302,973	+0.37(+0.87%)
Nov 29, 2007	42.36	43.15	42.05	42.29	250,538	-0.11(-0.26%)
Nov 28, 2007	42.27	42.58	41.97	42.40	351,835	+0.40(+0.95%)
Nov 27, 2007	42.04	42.37	41.60	42.00	245,304	+0.05(+0.12%)
Nov 26, 2007	42.99	43.26	41.82	41.95	187,898	-0.79(-1.85%)
Nov 23, 2007	42.21	43.23	42.15	42.74	68,890	+0.86(+2.05%)
Nov 21, 2007	42.47	42.58	41.56	41.88	273,272	-0.75(-1.76%)
Nov 20, 2007	42.82	43.00	42.00	42.63	467,104	-0.20(-0.47%)
Nov 19, 2007	43.52	43.81	42.80	42.83	217,160	-0.60(-1.38%)
Nov 16, 2007	43.43	43.72	43.00	43.43	181,454	+0.09(+0.21%)
Nov 15, 2007	44.06	44.10	43.01	43.34	286,719	-0.95(-2.14%)
Nov 14, 2007	43.95	45.02	43.73	44.29	467,685	+0.42(+0.96%)
Nov 13, 2007	42.47	44.00	42.36	43.87	676,873	+1.51(+3.56%)
Nov 12, 2007	41.54	42.59	41.50	42.36	406,394	+0.96(+2.32%)
Nov 09, 2007	41.25	41.83	41.02	41.40	363,051	-0.48(-1.15%)
Nov 08, 2007	42.06	42.40	40.56	41.88	461,563	+0.34(+0.82%)
Nov 07, 2007	42.09	42.29	41.50	41.54	322,210	-0.99(-2.33%)
Nov 06, 2007	42.08	42.53	41.56	42.53	292,122	+0.68(+1.62%)
Nov 05, 2007	41.82	42.97	41.24	41.85	422,403	-0.90(-2.11%)
Nov 02, 2007	42.87	43.29	42.44	42.75	365,212	+0.30(+0.71%)
Nov 01, 2007	41.71	42.86	41.68	42.45	573,458	+0.00(+0.00%)
Oct 31, 2007	42.18	42.78	41.82	42.45	900,818	-0.95(-2.19%)
Oct 30, 2007	42.36	44.68	41.76	43.40	2,566,602	+6.75(+18.42%)
Oct 29, 2007	37.15	37.18	36.56	36.65	395,493	-0.30(-0.81%)
Oct 26, 2007	37.45	37.49	36.79	36.95	209,607	-0.05(-0.14%)
Oct 25, 2007	37.50	37.56	36.78	37.00	273,832	-0.09(-0.24%)
Oct 24, 2007	37.54	38.12	36.50	37.09	407,214	-0.29(-0.78%)
Oct 23, 2007	38.28	38.28	37.20	37.38	304,847	-0.41(-1.08%)
Oct 22, 2007	37.26	37.94	36.80	37.79	308,900	+1.04(+2.83%)
Oct 19, 2007	36.94	37.39	36.39	36.75	409,551	-0.18(-0.49%)
Oct 18, 2007	37.12	37.60	36.88	36.93	243,915	-0.27(-0.73%)
Oct 17, 2007	37.80	37.88	37.08	37.20	274,159	-0.44(-1.17%)
Oct 16, 2007	37.88	38.18	37.40	37.64	320,748	-0.27(-0.71%)
Oct 15, 2007	38.42	38.69	37.81	37.91	187,470	-0.61(-1.58%)
Oct 12, 2007	38.48	38.94	37.95	38.52	134,169	+0.02(+0.05%)
Oct 11, 2007	39.85	39.85	38.00	38.50	530,983	-1.00(-2.53%)
Oct 10, 2007	39.17	39.51	38.44	39.50	511,905	-0.63(-1.57%)
Oct 09, 2007	39.39	40.26	39.39	40.13	267,670	+0.77(+1.96%)
Oct 08, 2007	39.16	39.45	38.93	39.36	194,127	+0.19(+0.49%)
Oct 05, 2007	39.34	39.45	39.01	39.17	207,270	+0.12(+0.31%)
Oct 04, 2007	39.05	39.21	38.96	39.05	233,712	+0.08(+0.21%)
Oct 03, 2007	38.59	39.14	38.46	38.97	362,737	+0.10(+0.26%)
Oct 02, 2007	39.20	39.28	38.79	38.87	237,474	-0.23(-0.59%)
Oct 01, 2007	38.30	39.41	37.96	39.10	399,087	+0.68(+1.77%)
Sep 28, 2007	39.09	39.11	38.34	38.42	438,843	-0.55(-1.41%)
Sep 27, 2007	38.89	39.05	38.71	38.97	180,910	+0.10(+0.26%)
Sep 26, 2007	39.12	39.61	38.64	38.87	287,049	-0.21(-0.54%)
Sep 25, 2007	38.97	39.44	38.81	39.08	189,771	-0.06(-0.15%)
Sep 24, 2007	39.10	39.52	38.85	39.14	184,455	+0.11(+0.28%)
Sep 21, 2007	39.45	39.84	38.94	39.03	404,314	-0.08(-0.20%)
Sep 20, 2007	39.06	39.27	38.94	39.11	359,278	-0.06(-0.15%)
Sep 19, 2007	38.89	39.70	38.77	39.17	362,740	+0.58(+1.50%)
Sep 18, 2007	38.19	38.69	37.86	38.59	460,589	+0.49(+1.29%)
Sep 17, 2007	37.38	38.19	37.05	38.10	554,392	+0.69(+1.84%)
Sep 14, 2007	37.71	37.78	37.24	37.41	324,933	-0.44(-1.16%)
Sep 13, 2007	38.38	38.38	37.77	37.85	260,978	-0.42(-1.10%)
Sep 12, 2007	38.20	38.43	37.91	38.27	581,013	+0.14(+0.37%)
Sep 11, 2007	38.00	38.34	37.74	38.13	528,868	+0.31(+0.82%)
Sep 10, 2007	38.02	38.06	37.50	37.82	374,941	-0.31(-0.81%)
Sep 07, 2007	37.74	38.16	37.59	38.13	306,668	+0.11(+0.29%)
Sep 06, 2007	37.90	38.13	37.81	38.02	236,560	+0.00(+0.00%)
Sep 05, 2007	37.36	38.16	37.36	38.02	543,519	+0.37(+0.98%)

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.