Amedisys Inc (NQ: AMED )

138.35 USD +2.03 (+1.49%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.66 11.04 10.61 10.91 179,931 +0.25(+2.35%)
Dec 29, 2011 10.57 10.89 10.51 10.66 251,148 +0.11(+1.04%)
Dec 28, 2011 11.06 11.11 10.54 10.55 255,495 -0.55(-4.95%)
Dec 27, 2011 10.86 11.32 10.81 11.10 272,838 +0.19(+1.74%)
Dec 23, 2011 11.57 11.57 10.82 10.91 334,348 +0.37(+3.51%)
Dec 21, 2011 10.30 10.56 10.09 10.54 280,923 +0.21(+2.03%)
Dec 20, 2011 10.20 10.62 10.02 10.33 549,656 +0.31(+3.09%)
Dec 19, 2011 10.44 10.55 9.980 10.02 331,428 -0.37(-3.56%)
Dec 16, 2011 10.57 10.75 10.19 10.39 643,780 -0.10(-0.95%)
Dec 15, 2011 10.52 10.94 10.32 10.49 585,260 +0.11(+1.06%)
Dec 14, 2011 9.980 10.40 9.830 10.38 449,681 +0.32(+3.18%)
Dec 13, 2011 10.43 10.60 9.950 10.06 470,460 -0.26(-2.52%)
Dec 12, 2011 10.50 10.56 10.15 10.32 548,003 -0.35(-3.28%)
Dec 09, 2011 10.63 11.18 10.55 10.67 791,922 +0.19(+1.81%)
Dec 08, 2011 11.33 11.74 10.46 10.48 494,523 -0.97(-8.47%)
Dec 07, 2011 11.52 11.54 11.20 11.45 645,880 -0.15(-1.29%)
Dec 06, 2011 11.97 12.02 11.51 11.60 318,026 -0.33(-2.77%)
Dec 05, 2011 12.50 12.50 11.71 11.93 428,508 -0.35(-2.85%)
Dec 02, 2011 12.00 12.45 11.83 12.28 970,708 +0.46(+3.89%)
Dec 01, 2011 11.74 12.11 11.36 11.82 445,636 -0.05(-0.42%)
Nov 30, 2011 10.81 11.93 10.81 11.87 615,620 +1.40(+13.37%)
Nov 29, 2011 10.79 10.87 10.35 10.47 201,689 -0.27(-2.51%)
Nov 28, 2011 10.13 10.80 10.13 10.74 346,285 +0.96(+9.82%)
Nov 25, 2011 10.14 10.35 9.760 9.780 198,680 -0.38(-3.74%)
Nov 23, 2011 10.32 10.41 10.13 10.16 350,227 -0.21(-2.03%)
Nov 22, 2011 11.07 11.07 10.34 10.37 454,885 -0.71(-6.41%)
Nov 21, 2011 11.65 12.06 10.97 11.08 585,126 -0.80(-6.73%)
Nov 18, 2011 11.69 12.07 11.61 11.88 333,752 +0.29(+2.50%)
Nov 17, 2011 11.39 11.64 11.25 11.59 617,757 +0.15(+1.31%)
Nov 16, 2011 11.70 11.89 11.38 11.44 465,373 -0.36(-3.05%)
Nov 15, 2011 11.52 12.04 11.23 11.80 513,452 +0.23(+1.99%)
Nov 14, 2011 12.54 12.79 11.46 11.57 751,798 -0.96(-7.66%)
Nov 11, 2011 11.85 12.80 11.78 12.53 849,581 +0.89(+7.65%)
Nov 10, 2011 11.23 11.85 10.94 11.64 667,045 +0.61(+5.53%)
Nov 09, 2011 11.07 11.32 10.83 11.03 668,470 -0.34(-2.99%)
Nov 08, 2011 10.67 11.50 10.55 11.37 965,656 +0.78(+7.37%)
Nov 07, 2011 9.660 10.62 9.530 10.59 1,191,272 +0.90(+9.29%)
Nov 04, 2011 9.470 9.740 9.390 9.690 504,415 +0.10(+1.04%)
Nov 03, 2011 10.16 10.18 9.123 9.590 966,045 -0.41(-4.10%)
Nov 02, 2011 10.29 10.29 9.900 10.00 1,518,289 -0.06(-0.60%)
Nov 01, 2011 11.00 11.43 9.830 10.06 3,252,010 -3.07(-23.38%)
Oct 31, 2011 13.70 13.94 13.10 13.13 449,000 -0.82(-5.88%)
Oct 28, 2011 13.66 14.32 13.49 13.95 495,993 +0.24(+1.75%)
Oct 27, 2011 14.02 14.40 13.41 13.71 761,883 -0.85(-5.84%)
Oct 26, 2011 13.91 14.74 13.42 14.56 635,913 +0.98(+7.22%)
Oct 25, 2011 13.62 13.84 13.33 13.58 393,536 -0.12(-0.88%)
Oct 24, 2011 13.14 13.86 13.14 13.70 453,964 +0.66(+5.06%)
Oct 21, 2011 12.95 13.31 12.67 13.04 340,835 +0.35(+2.76%)
Oct 20, 2011 13.01 13.33 12.10 12.69 545,498 -0.35(-2.68%)
Oct 19, 2011 13.72 13.85 12.86 13.04 293,232 -0.65(-4.75%)
Oct 18, 2011 13.46 13.97 13.34 13.69 387,670 +0.25(+1.86%)
Oct 17, 2011 14.03 14.21 13.39 13.44 284,772 -0.74(-5.22%)
Oct 14, 2011 13.82 14.29 13.71 14.18 390,691 +0.52(+3.81%)
Oct 13, 2011 13.50 13.82 12.91 13.66 375,838 +0.04(+0.29%)
Oct 12, 2011 13.22 14.46 13.09 13.62 814,746 +0.43(+3.26%)
Oct 11, 2011 12.22 13.20 12.22 13.19 284,045 +0.84(+6.80%)
Oct 10, 2011 12.07 12.55 11.90 12.35 418,108 +0.52(+4.40%)
Oct 07, 2011 12.69 12.69 11.51 11.83 567,998 -0.82(-6.48%)
Oct 06, 2011 12.41 12.76 11.83 12.65 693,672 +0.44(+3.60%)
Oct 05, 2011 11.61 12.46 11.19 12.21 973,378 +0.68(+5.90%)
Oct 04, 2011 12.51 12.51 10.34 11.53 2,234,126 -1.87(-13.96%)
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.