MENU

Amedisys Inc (NQ: AMED )

117.21 -3.94 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 38.63 39.53 38.15 39.17 527,700 +0.57(+1.48%)
Nov 29, 2006 38.55 39.07 38.19 38.60 410,763 +0.02(+0.05%)
Nov 28, 2006 39.12 39.12 38.25 38.58 358,865 +9.22(+31.43%)
Nov 27, 2006 30.21 30.34 29.21 29.36 377,823 -0.87(-2.88%)
Nov 24, 2006 30.05 30.33 30.03 30.23 83,478 +0.14(+0.45%)
Nov 22, 2006 30.43 30.57 30.04 30.09 129,436 -0.40(-1.30%)
Nov 21, 2006 30.25 30.82 30.22 30.49 241,885 +0.23(+0.74%)
Nov 20, 2006 31.11 31.12 30.17 30.26 580,809 -0.87(-2.79%)
Nov 17, 2006 31.31 31.68 31.04 31.13 1,748,087 -0.59(-1.84%)
Nov 16, 2006 32.06 32.17 31.53 31.72 221,953 -0.25(-0.80%)
Nov 15, 2006 31.82 32.59 31.80 31.97 210,374 +0.20(+0.61%)
Nov 14, 2006 31.06 31.88 31.05 31.78 161,226 +0.65(+2.10%)
Nov 13, 2006 31.52 31.91 30.94 31.12 241,194 -0.51(-1.61%)
Nov 10, 2006 30.80 31.64 30.80 31.64 178,252 +0.79(+2.55%)
Nov 09, 2006 31.48 31.54 30.69 30.85 322,456 -0.65(-2.07%)
Nov 08, 2006 31.63 31.90 31.21 31.50 289,882 -0.24(-0.76%)
Nov 07, 2006 31.07 31.85 31.04 31.74 220,245 +0.70(+2.27%)
Nov 06, 2006 30.69 31.27 30.50 31.04 220,459 +0.51(+1.67%)
Nov 03, 2006 30.76 31.03 30.02 30.52 150,255 -0.05(-0.17%)
Nov 02, 2006 30.68 30.85 30.26 30.58 236,751 +0.66(+2.21%)
Nov 01, 2006 30.20 30.80 29.86 29.92 378,808 -0.51(-1.68%)
Oct 31, 2006 30.07 30.72 29.73 30.43 332,306 +0.49(+1.63%)
Oct 30, 2006 31.30 31.30 29.54 29.94 775,519 -2.35(-7.27%)
Oct 27, 2006 32.17 32.52 32.16 32.29 202,030 +0.00(+0.00%)
Oct 26, 2006 32.35 32.72 32.12 32.29 516,391 +0.21(+0.65%)
Oct 25, 2006 33.49 33.52 31.35 32.08 802,759 +0.96(+3.09%)
Oct 24, 2006 31.25 31.48 31.03 31.12 101,064 -0.24(-0.77%)
Oct 23, 2006 31.11 31.50 30.80 31.36 123,432 +0.14(+0.43%)
Oct 20, 2006 31.10 31.30 30.76 31.22 157,532 +0.23(+0.75%)
Oct 19, 2006 31.31 31.50 30.86 30.99 230,033 -0.27(-0.86%)
Oct 18, 2006 30.95 31.39 30.91 31.26 99,149 +0.26(+0.82%)
Oct 17, 2006 30.93 31.20 30.69 31.00 110,673 +0.01(+0.02%)
Oct 16, 2006 30.98 31.27 30.57 31.00 102,131 -0.06(-0.19%)
Oct 13, 2006 31.11 31.35 30.97 31.06 167,331 +0.02(+0.05%)
Oct 12, 2006 30.22 31.12 30.22 31.04 198,022 +0.85(+2.81%)
Oct 11, 2006 29.86 30.38 29.86 30.20 195,685 +0.20(+0.65%)
Oct 10, 2006 29.96 30.07 29.71 30.00 115,637 +0.35(+1.19%)
Oct 09, 2006 29.63 29.74 29.11 29.65 174,897 -0.07(-0.25%)
Oct 06, 2006 29.89 30.15 29.70 29.72 87,565 -0.20(-0.68%)
Oct 05, 2006 29.61 30.27 29.59 29.93 104,600 +0.22(+0.73%)
Oct 04, 2006 29.12 29.71 28.93 29.71 83,363 +0.46(+1.56%)
Oct 03, 2006 28.88 29.55 28.70 29.25 158,403 +0.16(+0.57%)
Oct 02, 2006 29.70 29.75 28.69 29.09 223,590 -0.67(-2.24%)
Sep 29, 2006 30.00 30.11 29.74 29.75 128,495 -0.25(-0.82%)
Sep 28, 2006 29.98 30.00 29.58 30.00 143,373 +0.11(+0.38%)
Sep 27, 2006 30.11 30.29 29.62 29.89 244,531 -0.38(-1.26%)
Sep 26, 2006 30.29 30.52 30.01 30.27 296,761 -0.11(-0.35%)
Sep 25, 2006 30.46 30.54 30.16 30.38 100,235 -0.07(-0.25%)
Sep 22, 2006 31.00 31.09 30.20 30.45 162,058 -0.64(-2.05%)
Sep 21, 2006 31.47 31.49 30.86 31.09 85,448 -0.26(-0.84%)
Sep 20, 2006 31.31 31.97 31.16 31.35 123,794 +0.20(+0.65%)
Sep 19, 2006 31.31 31.31 30.80 31.15 153,198 -0.11(-0.36%)
Sep 18, 2006 31.09 31.31 30.83 31.26 165,620 +0.29(+0.94%)
Sep 15, 2006 31.49 31.50 30.86 30.97 335,660 -0.31(-0.98%)
Sep 14, 2006 31.19 31.53 30.91 31.27 253,802 +0.01(+0.02%)
Sep 13, 2006 30.35 31.38 30.24 31.27 423,564 +0.89(+2.94%)
Sep 12, 2006 29.89 30.68 29.89 30.38 170,541 +0.58(+1.94%)
Sep 11, 2006 29.77 30.08 29.13 29.80 153,819 -0.17(-0.58%)
Sep 08, 2006 30.00 30.25 29.80 29.97 92,642 +0.00(+0.00%)
Sep 07, 2006 28.99 30.23 28.90 29.97 373,200 +0.94(+3.23%)
Sep 06, 2006 30.20 30.32 29.02 29.03 226,914 -1.30(-4.30%)
Sep 05, 2006 30.17 30.38 29.85 30.34 190,399 +0.20(+0.67%)
Sep 01, 2006 30.23 30.58 29.84 30.14 148,319 -0.22(-0.72%)
Aug 31, 2006 30.62 30.86 30.23 30.35 259,290 -0.16(-0.52%)
Aug 30, 2006 30.52 30.75 30.51 30.51 195,158 -0.05(-0.17%)
Aug 29, 2006 30.19 30.79 30.05 30.56 190,598 +0.41(+1.34%)
Aug 28, 2006 30.03 30.22 29.86 30.16 199,879 +0.10(+0.32%)
Aug 25, 2006 30.00 30.48 29.91 30.06 190,633 +0.01(+0.05%)
Aug 24, 2006 29.17 30.13 29.15 30.05 293,615 +0.91(+3.11%)
Aug 23, 2006 29.39 29.60 29.01 29.14 200,859 -0.25(-0.87%)
Aug 22, 2006 28.67 29.48 28.64 29.39 335,132 +0.61(+2.11%)
Aug 21, 2006 28.87 28.88 28.38 28.79 131,744 -0.25(-0.88%)
Aug 18, 2006 28.73 29.14 28.71 29.04 137,185 +0.21(+0.73%)
Aug 17, 2006 28.97 29.02 28.64 28.83 124,512 -0.08(-0.29%)
Aug 16, 2006 28.78 29.00 28.61 28.91 149,062 +0.37(+1.29%)
Aug 15, 2006 28.12 28.66 28.12 28.55 258,270 +0.38(+1.33%)
Aug 14, 2006 27.97 28.41 27.89 28.17 214,222 +0.33(+1.19%)
Aug 11, 2006 28.01 28.13 27.58 27.84 171,952 -0.13(-0.46%)
Aug 10, 2006 27.67 28.12 27.04 27.97 187,443 +0.21(+0.76%)
Aug 09, 2006 28.23 28.47 27.70 27.76 320,929 -0.06(-0.22%)
Aug 08, 2006 27.98 28.70 27.80 27.82 372,796 -0.17(-0.62%)
Aug 07, 2006 28.27 28.36 27.82 27.99 233,779 -0.43(-1.50%)
Aug 04, 2006 29.13 29.20 28.10 28.42 338,067 -0.51(-1.76%)
Aug 03, 2006 29.16 29.23 28.84 28.93 253,575 -0.33(-1.13%)
Aug 02, 2006 29.68 29.68 28.81 29.26 634,460 +0.64(+2.25%)
Aug 01, 2006 30.01 30.43 28.50 28.61 790,253 +0.03(+0.10%)
Jul 31, 2006 28.43 28.78 27.75 28.58 477,534 +0.10(+0.34%)
Jul 28, 2006 28.13 28.65 27.89 28.48 350,952 +0.95(+3.46%)
Jul 27, 2006 27.92 28.12 27.37 27.53 194,577 -0.23(-0.81%)
Jul 26, 2006 27.23 27.89 26.73 27.76 202,738 +0.38(+1.40%)
Jul 25, 2006 26.94 27.63 26.94 27.38 224,554 +0.40(+1.47%)
Jul 24, 2006 26.30 27.20 26.30 26.98 258,629 +0.92(+3.54%)
Jul 21, 2006 26.30 26.48 25.80 26.05 471,125 -0.41(-1.53%)
Jul 20, 2006 27.16 27.37 26.32 26.46 221,201 -0.72(-2.65%)
Jul 19, 2006 27.00 27.38 26.77 27.18 245,455 +0.25(+0.95%)
Jul 18, 2006 27.45 27.47 26.57 26.93 247,478 -0.44(-1.62%)
Jul 17, 2006 27.16 27.86 27.15 27.37 202,340 +0.11(+0.39%)
Jul 14, 2006 27.97 27.97 27.11 27.26 347,225 -0.77(-2.76%)
Jul 13, 2006 28.31 28.34 27.37 28.04 260,013 +0.11(+0.40%)
Jul 12, 2006 28.39 28.56 27.82 27.92 250,699 -0.58(-2.03%)
Jul 11, 2006 28.22 28.65 28.21 28.50 121,519 +0.16(+0.58%)
Jul 10, 2006 27.98 28.34 27.98 28.34 74,680 +0.46(+1.67%)
Jul 07, 2006 28.19 28.35 27.73 27.87 112,281 -0.48(-1.69%)
Jul 06, 2006 28.46 28.88 28.21 28.35 113,397 -0.04(-0.16%)
Jul 05, 2006 28.21 28.48 27.79 28.39 298,481 -0.28(-0.97%)
Jul 03, 2006 28.34 28.67 28.12 28.67 61,847 +0.25(+0.87%)
Jun 30, 2006 28.64 28.93 28.27 28.43 208,800 -0.07(-0.24%)
Jun 29, 2006 28.15 28.68 28.15 28.49 153,600 +0.34(+1.23%)
Jun 28, 2006 28.14 28.43 27.61 28.15 232,421 +0.10(+0.35%)
Jun 27, 2006 28.51 28.94 27.86 28.05 296,659 -0.46(-1.60%)
Jun 26, 2006 28.18 28.91 28.12 28.51 136,700 +0.42(+1.50%)
Jun 23, 2006 28.12 28.52 27.94 28.09 204,649 -0.13(-0.45%)
Jun 22, 2006 28.24 28.30 28.06 28.21 229,079 -0.10(-0.34%)
Jun 21, 2006 28.16 28.48 28.03 28.31 232,650 +0.25(+0.88%)
Jun 20, 2006 28.09 28.41 27.68 28.07 206,257 +0.05(+0.19%)
Jun 19, 2006 28.18 28.46 27.44 28.01 240,473 -0.28(-0.98%)
Jun 16, 2006 27.68 28.46 27.42 28.29 533,113 +0.56(+2.03%)
Jun 15, 2006 26.96 28.08 26.88 27.73 258,367 +0.91(+3.41%)
Jun 14, 2006 27.00 27.26 26.29 26.81 260,333 +0.04(+0.14%)
Jun 13, 2006 26.75 27.23 26.48 26.77 248,228 -0.12(-0.45%)
Jun 12, 2006 27.20 27.31 26.62 26.89 159,874 -0.27(-0.99%)
Jun 09, 2006 28.15 28.27 27.02 27.16 106,287 -0.80(-2.84%)
Jun 08, 2006 27.78 28.15 27.48 27.96 260,459 +0.25(+0.89%)
Jun 07, 2006 27.34 27.91 27.10 27.71 243,282 +0.89(+3.33%)
Jun 06, 2006 26.98 27.41 26.30 26.82 134,300 -0.02(-0.08%)
Jun 05, 2006 27.23 27.55 26.82 26.84 157,207 -0.35(-1.30%)
Jun 02, 2006 27.14 27.75 26.70 27.20 210,856 +0.42(+1.57%)
Jun 01, 2006 26.87 27.10 26.45 26.77 254,164 -0.04(-0.14%)
May 31, 2006 26.23 27.02 26.05 26.81 202,211 +0.52(+2.00%)
May 30, 2006 26.96 26.96 26.06 26.29 281,111 -0.59(-2.20%)
May 26, 2006 27.18 27.25 26.62 26.88 166,050 -0.11(-0.39%)
May 25, 2006 27.00 27.20 26.30 26.98 187,238 +0.29(+1.10%)
May 24, 2006 25.84 27.13 25.61 26.69 409,468 +0.86(+3.31%)
May 23, 2006 27.34 27.34 25.83 25.84 743,268 -1.39(-5.10%)
May 22, 2006 27.14 28.02 27.00 27.23 405,797 -0.22(-0.82%)
May 19, 2006 26.99 27.50 26.63 27.45 356,439 +0.40(+1.50%)
May 18, 2006 28.29 28.46 27.00 27.05 419,549 -1.03(-3.66%)
May 17, 2006 27.55 29.06 27.34 28.07 245,606 +0.52(+1.88%)
May 16, 2006 27.71 27.86 27.37 27.55 171,709 +0.02(+0.08%)
May 15, 2006 27.36 27.99 27.26 27.53 320,738 +0.04(+0.14%)
May 12, 2006 27.70 28.19 27.18 27.50 293,246 -0.16(-0.57%)
May 11, 2006 28.79 28.79 27.61 27.65 298,042 -1.11(-3.86%)
May 10, 2006 29.06 29.20 28.65 28.76 162,592 -0.16(-0.54%)
May 09, 2006 29.25 29.26 28.88 28.92 205,489 -0.24(-0.82%)
May 08, 2006 28.80 29.21 28.64 29.16 207,642 +0.39(+1.36%)
May 05, 2006 28.19 29.11 28.00 28.77 615,648 -0.46(-1.57%)
May 04, 2006 28.45 29.86 28.35 29.23 981,566 +0.94(+3.31%)
May 03, 2006 27.00 28.68 26.75 28.29 1,141,670 +1.64(+6.16%)
May 02, 2006 24.33 27.32 24.15 26.65 1,565,118 +1.90(+7.67%)
May 01, 2006 24.82 24.93 24.47 24.75 629,554 -0.12(-0.48%)
Apr 28, 2006 24.23 24.96 24.23 24.87 241,800 +0.46(+1.87%)
Apr 27, 2006 24.38 24.59 24.05 24.41 240,722 -0.03(-0.12%)
Apr 26, 2006 24.52 25.12 24.38 24.44 389,481 -0.11(-0.43%)
Apr 25, 2006 24.50 24.61 24.26 24.55 191,237 +0.11(+0.43%)
Apr 24, 2006 24.40 24.60 24.19 24.44 311,444 -0.12(-0.49%)
Apr 21, 2006 24.98 25.22 24.52 24.56 312,272 -0.08(-0.33%)
Apr 20, 2006 24.89 25.43 24.60 24.64 146,253 -0.29(-1.17%)
Apr 19, 2006 25.03 25.39 24.82 24.94 147,345 -0.03(-0.12%)
Apr 18, 2006 24.60 24.98 24.51 24.97 261,378 +0.37(+1.49%)
Apr 17, 2006 24.80 24.80 24.34 24.60 243,663 -0.16(-0.67%)
Apr 13, 2006 24.42 24.82 24.14 24.77 209,594 +0.26(+1.07%)
Apr 12, 2006 24.34 25.04 24.34 24.50 294,851 +0.17(+0.68%)
Apr 11, 2006 24.64 24.85 24.24 24.34 125,987 -0.31(-1.25%)
Apr 10, 2006 24.46 24.89 24.33 24.64 279,615 +0.12(+0.49%)
Apr 07, 2006 24.87 25.21 24.39 24.52 334,739 -0.35(-1.39%)
Apr 06, 2006 25.57 25.60 24.54 24.87 755,178 -0.64(-2.50%)
Apr 05, 2006 25.50 25.60 25.35 25.51 407,539 +0.13(+0.50%)
Apr 04, 2006 25.20 25.64 25.06 25.38 360,865 +0.04(+0.18%)
Apr 03, 2006 26.04 26.10 25.12 25.34 487,001 -0.73(-2.79%)
Mar 31, 2006 26.25 26.51 25.79 26.06 387,068 -0.25(-0.97%)
Mar 30, 2006 26.74 26.74 26.20 26.32 424,022 -0.33(-1.24%)
Mar 29, 2006 26.32 27.06 26.28 26.65 303,004 +0.27(+1.02%)
Mar 28, 2006 26.44 26.48 26.26 26.38 392,696 -0.10(-0.37%)
Mar 27, 2006 26.62 26.62 26.29 26.48 556,008 -0.22(-0.84%)
Mar 24, 2006 26.68 26.95 26.48 26.70 334,216 +0.08(+0.31%)
Mar 23, 2006 26.88 27.00 26.23 26.62 400,200 -0.35(-1.31%)
Mar 22, 2006 26.25 27.01 26.16 26.97 255,700 +0.76(+2.89%)
Mar 21, 2006 26.52 26.86 26.16 26.21 355,780 -0.65(-2.43%)
Mar 20, 2006 26.94 27.74 26.55 26.86 541,004 +0.55(+2.11%)
Mar 17, 2006 26.25 26.48 26.14 26.31 686,373 +0.18(+0.69%)
Mar 16, 2006 26.22 26.30 26.05 26.13 257,407 -0.12(-0.46%)
Mar 15, 2006 26.43 26.44 26.10 26.25 258,968 -0.20(-0.74%)
Mar 14, 2006 25.59 26.54 25.43 26.45 939,638 +0.94(+3.68%)
Mar 13, 2006 24.98 25.57 24.73 25.51 523,102 +0.59(+2.35%)
Mar 10, 2006 24.34 25.04 24.02 24.92 361,044 +0.62(+2.56%)
Mar 09, 2006 24.79 24.79 24.15 24.30 278,886 -0.47(-1.91%)
Mar 08, 2006 24.00 24.91 23.96 24.77 577,856 +0.66(+2.74%)
Mar 07, 2006 24.26 24.41 23.93 24.11 294,033 -0.15(-0.62%)
Mar 06, 2006 24.16 24.68 24.07 24.26 302,742 +0.11(+0.43%)
Mar 03, 2006 24.30 24.87 24.02 24.16 862,897 -0.21(-0.86%)
Mar 02, 2006 25.69 25.69 24.04 24.37 1,865,558 -1.29(-5.03%)
Mar 01, 2006 24.82 25.96 24.61 25.66 2,333,911 +1.52(+6.31%)
Feb 28, 2006 23.44 25.08 23.66 24.14 2,198,589 +0.70(+2.98%)
Feb 27, 2006 23.48 23.78 23.27 23.44 1,180,504 +0.20(+0.84%)
Feb 24, 2006 23.09 23.50 22.91 23.24 1,809,700 +0.23(+1.01%)
Feb 23, 2006 23.13 24.13 22.84 23.01 10,816,149 -17.59(-43.32%)
Feb 22, 2006 41.33 41.54 40.39 40.60 586,900 +9.49(+30.50%)
Feb 21, 2006 31.61 31.84 30.60 31.11 313,566 -0.41(-1.29%)
Feb 17, 2006 31.32 31.84 30.90 31.52 238,893 +0.27(+0.86%)
Feb 16, 2006 30.30 31.88 30.15 31.25 449,800 +0.81(+2.66%)
Feb 15, 2006 30.07 30.43 29.78 30.43 574,648 +0.43(+1.45%)
Feb 14, 2006 30.29 30.29 29.82 30.00 425,876 -0.06(-0.20%)
Feb 13, 2006 30.02 30.42 29.78 30.06 391,758 +0.07(+0.23%)
Feb 10, 2006 30.11 30.36 29.76 29.99 257,124 -0.07(-0.22%)
Feb 09, 2006 31.01 31.39 29.90 30.06 1,269,365 +0.25(+0.83%)
Feb 08, 2006 32.64 32.92 27.34 29.81 3,690,196 -2.95(-9.00%)
Feb 07, 2006 31.70 33.56 31.57 32.76 771,739 +1.38(+4.40%)
Feb 06, 2006 31.27 31.51 30.42 31.38 635,427 +0.03(+0.10%)
Feb 03, 2006 32.59 32.88 31.30 31.35 769,994 -1.38(-4.22%)
Feb 02, 2006 33.68 33.68 32.62 32.73 313,830 -0.89(-2.63%)
Feb 01, 2006 34.13 34.37 33.56 33.62 352,045 -0.40(-1.17%)
Jan 31, 2006 33.16 34.56 32.97 34.01 547,052 +0.71(+2.12%)
Jan 30, 2006 33.26 33.44 32.90 33.31 237,307 +0.07(+0.23%)
Jan 27, 2006 32.13 33.29 31.70 33.23 401,566 +1.31(+4.11%)
Jan 26, 2006 31.64 32.15 30.94 31.92 449,494 +0.23(+0.71%)
Jan 25, 2006 31.52 31.88 31.20 31.70 328,994 +0.25(+0.81%)
Jan 24, 2006 31.55 31.82 31.27 31.44 384,991 +0.05(+0.17%)
Jan 23, 2006 32.35 32.62 31.22 31.39 562,374 -0.74(-2.31%)
Jan 20, 2006 33.35 33.49 31.84 32.13 677,708 -1.39(-4.14%)
Jan 19, 2006 33.75 33.75 32.84 33.52 240,872 -0.16(-0.49%)
Jan 18, 2006 34.12 34.38 33.64 33.68 251,404 -0.62(-1.79%)
Jan 17, 2006 33.15 35.16 32.45 34.30 387,467 -0.40(-1.15%)
Jan 13, 2006 35.21 35.21 34.55 34.70 137,107 -0.28(-0.79%)
Jan 12, 2006 33.56 35.25 33.56 34.97 410,500 +1.39(+4.13%)
Jan 11, 2006 33.42 34.08 33.14 33.59 186,927 +0.10(+0.29%)
Jan 10, 2006 33.95 34.27 33.28 33.49 253,462 -0.64(-1.87%)
Jan 09, 2006 34.50 34.68 33.95 34.12 280,752 -0.36(-1.04%)
Jan 06, 2006 33.75 35.12 33.65 34.48 588,956 +0.80(+2.38%)
Jan 05, 2006 32.40 33.70 32.27 33.68 308,180 +1.23(+3.79%)
Jan 04, 2006 31.36 32.50 31.34 32.45 286,893 +1.11(+3.54%)
Jan 03, 2006 31.43 31.80 30.82 31.34 356,180 -0.34(-1.07%)
Dec 30, 2005 31.75 31.75 31.23 31.68 132,008 -0.18(-0.56%)
Dec 29, 2005 31.88 32.14 31.52 31.86 92,713 -0.03(-0.09%)
Dec 28, 2005 31.46 32.23 31.00 31.89 367,400 +0.48(+1.53%)
Dec 27, 2005 32.82 32.85 31.31 31.41 382,000 -1.20(-3.68%)
Dec 23, 2005 33.30 33.30 32.33 32.61 229,980 -0.55(-1.67%)
Dec 22, 2005 32.96 33.28 32.62 33.16 361,407 +0.52(+1.61%)
Dec 21, 2005 31.80 32.64 31.43 32.64 368,877 +1.13(+3.59%)
Dec 20, 2005 30.95 32.29 30.75 31.51 512,810 +0.08(+0.26%)
Dec 19, 2005 32.10 32.23 30.44 31.43 2,316,323 -3.11(-9.01%)
Dec 16, 2005 33.21 34.61 32.49 34.54 923,230 +1.45(+4.37%)
Dec 15, 2005 34.27 34.63 33.06 33.09 493,878 -1.20(-3.50%)
Dec 14, 2005 34.98 34.98 34.12 34.29 183,490 -0.73(-2.08%)
Dec 13, 2005 34.08 35.17 34.05 35.02 374,927 +0.73(+2.12%)
Dec 12, 2005 34.44 34.76 34.08 34.29 304,140 -0.18(-0.52%)
Dec 09, 2005 34.08 34.66 33.98 34.47 154,277 +0.26(+0.77%)
Dec 08, 2005 33.75 35.05 33.75 34.21 230,173 +0.33(+0.97%)
Dec 07, 2005 34.28 34.30 33.59 33.88 232,999 -0.19(-0.55%)
Dec 06, 2005 33.85 34.48 33.56 34.06 415,760 +0.38(+1.14%)
Dec 05, 2005 33.59 34.43 33.47 33.68 265,082 -0.15(-0.44%)
Dec 02, 2005 35.09 35.19 33.59 33.83 331,700 -1.08(-3.09%)
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