Amedisys Inc (NQ: AMED )

157.65 USD +0.20 (+0.13%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 33.16 33.39 32.61 32.87 147,669 -0.34(-1.02%)
Dec 28, 2006 33.18 33.56 33.14 33.21 188,430 +0.06(+0.18%)
Dec 27, 2006 33.06 33.58 33.06 33.15 247,310 +0.01(+0.03%)
Dec 26, 2006 33.11 33.40 32.87 33.14 194,539 +0.11(+0.33%)
Dec 22, 2006 33.26 33.26 32.72 33.03 142,500 -0.17(-0.51%)
Dec 21, 2006 32.83 33.68 32.64 33.20 478,884 +0.28(+0.85%)
Dec 20, 2006 32.40 32.95 32.38 32.92 445,369 +0.50(+1.54%)
Dec 19, 2006 32.12 32.67 32.06 32.42 149,101 +0.08(+0.25%)
Dec 18, 2006 32.80 32.94 32.30 32.34 170,502 -0.45(-1.37%)
Dec 15, 2006 32.42 32.84 32.29 32.79 484,820 +0.42(+1.30%)
Dec 14, 2006 32.38 33.10 32.37 32.37 288,195 -0.07(-0.22%)
Dec 13, 2006 32.66 32.69 32.27 32.44 220,722 -0.07(-0.22%)
Dec 12, 2006 32.28 32.64 32.00 32.51 404,259 +0.09(+0.28%)
Dec 11, 2006 32.54 32.84 32.27 32.42 254,997 -0.21(-0.64%)
Dec 08, 2006 33.10 33.25 31.40 32.63 1,396,317 +1.47(+4.72%)
Dec 07, 2006 30.29 31.73 30.01 31.16 818,007 +1.06(+3.52%)
Dec 06, 2006 29.93 30.29 29.93 30.10 356,098 +0.05(+0.17%)
Dec 05, 2006 30.56 30.56 29.85 30.05 383,595 -9.52(-24.06%)
Dec 04, 2006 39.22 39.86 39.06 39.57 373,300 +0.41(+1.05%)
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.