Amedisys Inc (NQ: AMED )

171.13 USD +2.11 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 57.70 59.36 57.53 57.65 935,527 +0.17(+0.30%)
Feb 25, 2010 58.75 58.99 56.60 57.48 1,138,137 -1.78(-3.00%)
Feb 24, 2010 59.66 60.24 58.83 59.26 660,103 +0.08(+0.14%)
Feb 23, 2010 61.51 61.75 57.68 59.18 1,521,187 -0.86(-1.43%)
Feb 22, 2010 61.61 61.61 59.56 60.04 873,817 -0.36(-0.60%)
Feb 19, 2010 60.16 60.99 59.53 60.40 703,319 +0.26(+0.43%)
Feb 18, 2010 59.06 61.62 59.06 60.14 707,953 +1.26(+2.14%)
Feb 17, 2010 59.85 60.24 58.50 58.88 1,394,186 -0.92(-1.54%)
Feb 16, 2010 58.73 59.99 58.54 59.80 495,498 +1.37(+2.34%)
Feb 12, 2010 56.61 58.43 58.43 58.43 1,346,500 +1.29(+2.26%)
Feb 11, 2010 56.18 57.23 55.65 57.14 1,231,432 +0.96(+1.71%)
Feb 10, 2010 55.28 56.45 54.27 56.18 1,357,824 +0.92(+1.66%)
Feb 09, 2010 54.99 55.68 53.74 55.26 1,440,521 +1.43(+2.66%)
Feb 08, 2010 53.00 55.46 52.64 53.83 1,351,181 +1.03(+1.95%)
Feb 05, 2010 54.49 54.49 52.00 52.80 1,985,341 -1.81(-3.31%)
Feb 04, 2010 57.10 57.10 53.34 54.61 1,719,708 -3.09(-5.36%)
Feb 03, 2010 58.38 58.78 55.56 57.70 1,562,673 -1.13(-1.92%)
Feb 02, 2010 55.50 58.96 55.50 58.83 1,574,555 +1.76(+3.08%)
Feb 01, 2010 55.25 58.35 53.58 57.07 1,736,527 +2.12(+3.86%)
Jan 29, 2010 55.45 55.55 54.24 54.95 1,375,497 -0.73(-1.31%)
Jan 28, 2010 58.01 58.51 54.73 55.68 1,930,818 -2.23(-3.85%)
Jan 27, 2010 56.81 58.09 56.26 57.91 1,402,344 +0.73(+1.28%)
Jan 26, 2010 56.28 57.43 55.00 57.18 1,485,058 +0.95(+1.69%)
Jan 25, 2010 57.97 58.74 53.60 56.23 1,765,601 -0.37(-0.65%)
Jan 22, 2010 57.43 58.85 55.95 56.60 1,465,176 -1.37(-2.36%)
Jan 21, 2010 59.51 60.56 56.33 57.97 1,638,312 -1.90(-3.17%)
Jan 20, 2010 60.50 61.75 58.26 59.87 2,483,746 +2.05(+3.55%)
Jan 19, 2010 53.48 57.88 53.01 57.82 2,379,835 +4.56(+8.56%)
Jan 15, 2010 54.55 53.26 53.26 53.26 1,613,700 -1.19(-2.19%)
Jan 14, 2010 51.46 54.99 51.00 54.45 1,899,983 +3.14(+6.12%)
Jan 13, 2010 51.25 51.85 50.49 51.31 1,095,891 +0.06(+0.12%)
Jan 12, 2010 51.00 52.25 51.00 51.25 1,069,791 -0.25(-0.49%)
Jan 11, 2010 50.48 52.12 50.06 51.50 1,305,158 +1.38(+2.75%)
Jan 08, 2010 51.00 51.20 49.47 50.12 1,180,245 -0.43(-0.85%)
Jan 07, 2010 49.50 51.29 49.50 50.55 1,464,680 +0.84(+1.69%)
Jan 06, 2010 52.00 52.35 49.54 49.71 1,402,918 -2.25(-4.33%)
Jan 05, 2010 51.62 53.00 51.36 51.96 1,794,586 +1.41(+2.79%)
Jan 04, 2010 49.10 51.40 49.09 50.55 1,066,661 +1.95(+4.01%)
Dec 31, 2009 49.73 48.60 48.60 48.60 1,038,400 -0.90(-1.82%)
Dec 30, 2009 50.20 50.49 48.97 49.50 663,038 -0.62(-1.24%)
Dec 29, 2009 50.58 51.00 49.91 50.12 443,419 -0.22(-0.44%)
Dec 28, 2009 49.84 52.61 49.43 50.34 930,331 +0.50(+1.00%)
Dec 24, 2009 47.92 50.00 47.92 49.84 566,331 +2.28(+4.79%)
Dec 23, 2009 46.44 47.74 45.86 47.56 565,488 +1.35(+2.92%)
Dec 22, 2009 45.49 46.50 45.46 46.21 635,455 +0.77(+1.69%)
Dec 21, 2009 46.19 46.88 44.80 45.44 1,042,168 +0.18(+0.40%)
Dec 18, 2009 45.70 46.09 44.00 45.26 1,343,622 +0.06(+0.13%)
Dec 17, 2009 45.22 47.35 44.90 45.20 1,384,042 -0.45(-0.99%)
Dec 16, 2009 44.70 46.16 42.50 45.65 4,600,378 -1.29(-2.75%)
Dec 15, 2009 44.50 48.05 44.29 46.94 2,594,234 +2.51(+5.65%)
Dec 14, 2009 42.62 44.49 41.57 44.43 1,495,077 +3.81(+9.38%)
Dec 11, 2009 40.74 41.44 40.35 40.62 432,390 +0.15(+0.37%)
Dec 10, 2009 41.39 43.47 39.81 40.47 1,416,476 -0.75(-1.82%)
Dec 09, 2009 38.14 41.39 37.95 41.22 1,745,946 +3.21(+8.45%)
Dec 08, 2009 38.80 39.00 37.86 38.01 392,884 -0.94(-2.41%)
Dec 07, 2009 38.99 39.08 38.18 38.95 403,064 +0.65(+1.70%)
Dec 04, 2009 38.29 39.27 37.72 38.30 515,366 +0.48(+1.27%)
Dec 03, 2009 37.85 38.34 37.25 37.82 469,226 -0.05(-0.13%)
Dec 02, 2009 37.47 38.27 37.19 37.87 371,904 +0.23(+0.61%)
Dec 01, 2009 37.38 37.72 37.04 37.64 551,780 +0.60(+1.62%)
Nov 30, 2009 38.25 38.39 36.80 37.04 682,234 -1.15(-3.01%)
Nov 27, 2009 38.40 38.90 38.19 38.19 175,904 -1.11(-2.82%)
Nov 25, 2009 39.22 39.48 39.00 39.30 293,841 +0.05(+0.13%)
Nov 24, 2009 38.90 39.26 38.50 39.25 248,726 +0.28(+0.72%)
Nov 23, 2009 38.21 39.31 38.10 38.97 560,173 +1.28(+3.40%)
Nov 20, 2009 37.49 37.82 36.98 37.69 476,463 +0.21(+0.56%)
Nov 19, 2009 37.92 38.48 36.67 37.48 741,140 -0.54(-1.42%)
Nov 18, 2009 38.43 38.71 37.57 38.02 741,562 -0.29(-0.76%)
Nov 17, 2009 38.86 39.31 38.15 38.31 518,824 -0.56(-1.44%)
Nov 16, 2009 39.29 39.96 38.46 38.87 650,219 -0.28(-0.72%)
Nov 13, 2009 38.36 39.15 38.15 39.15 514,614 +0.67(+1.74%)
Nov 12, 2009 39.27 39.48 38.31 38.48 515,064 -0.96(-2.43%)
Nov 11, 2009 40.06 40.19 38.13 39.44 1,388,133 -0.48(-1.20%)
Nov 10, 2009 40.23 40.78 39.26 39.92 901,525 -0.58(-1.43%)
Nov 09, 2009 40.10 40.51 40.01 40.50 587,930 +0.54(+1.35%)
Nov 06, 2009 40.75 41.55 39.43 39.96 1,898,989 -1.18(-2.87%)
Nov 05, 2009 41.00 41.23 40.61 41.14 631,606 +0.36(+0.88%)
Nov 04, 2009 41.51 41.95 40.53 40.78 728,310 -0.47(-1.14%)
Nov 03, 2009 40.48 41.28 40.21 41.25 706,658 +0.67(+1.65%)
Nov 02, 2009 39.60 41.90 39.60 40.58 1,616,064 +0.79(+1.99%)
Oct 30, 2009 41.39 43.00 39.27 39.79 1,574,117 -1.89(-4.53%)
Oct 29, 2009 41.08 41.93 41.08 41.68 885,273 +1.01(+2.48%)
Oct 28, 2009 41.70 42.97 40.35 40.67 1,534,165 +0.29(+0.72%)
Oct 27, 2009 40.85 42.25 38.72 40.38 2,624,896 -2.73(-6.33%)
Oct 26, 2009 42.25 43.16 42.00 43.11 672,028 +0.73(+1.72%)
Oct 23, 2009 42.34 43.47 42.05 42.38 487,293 -0.95(-2.19%)
Oct 22, 2009 42.66 43.44 42.26 43.33 470,337 +0.64(+1.50%)
Oct 21, 2009 42.70 43.36 42.22 42.69 701,698 +0.04(+0.09%)
Oct 20, 2009 42.43 42.96 41.42 42.65 1,032,364 +1.32(+3.19%)
Oct 19, 2009 41.98 42.17 40.91 41.33 957,848 -0.26(-0.63%)
Oct 16, 2009 41.70 42.69 41.45 41.59 1,927,363 -0.14(-0.33%)
Oct 15, 2009 44.68 44.69 40.70 41.73 4,621,032 -3.11(-6.94%)
Oct 14, 2009 45.02 45.65 44.06 44.84 664,333 +0.37(+0.83%)
Oct 13, 2009 45.00 45.14 43.42 44.47 568,292 -0.51(-1.13%)
Oct 12, 2009 44.84 45.37 44.06 44.98 470,614 +0.94(+2.13%)
Oct 09, 2009 42.87 44.29 42.68 44.04 472,268 +0.94(+2.18%)
Oct 08, 2009 43.07 43.43 42.38 43.10 823,010 +0.87(+2.06%)
Oct 07, 2009 42.54 43.21 42.04 42.23 529,658 -0.65(-1.52%)
Oct 06, 2009 42.72 43.28 42.21 42.88 250,306 +0.23(+0.54%)
Oct 05, 2009 41.76 42.76 41.55 42.65 312,032 +0.93(+2.23%)
Oct 02, 2009 42.17 42.41 41.18 41.72 673,889 -1.03(-2.41%)
Oct 01, 2009 43.98 44.00 42.45 42.75 474,091 -0.88(-2.02%)
Sep 30, 2009 43.37 44.26 42.30 43.63 1,031,615 +0.11(+0.25%)
Sep 29, 2009 44.55 44.55 43.07 43.52 636,638 -0.85(-1.92%)
Sep 28, 2009 43.03 44.68 42.74 44.37 486,420 +1.52(+3.55%)
Sep 25, 2009 42.88 43.78 41.34 42.85 960,813 -1.21(-2.75%)
Sep 24, 2009 45.76 46.26 43.71 44.06 794,682 -1.72(-3.76%)
Sep 23, 2009 45.61 46.73 45.04 45.78 1,099,801 +0.53(+1.17%)
Sep 22, 2009 43.54 45.69 43.25 45.25 1,296,749 +1.84(+4.24%)
Sep 21, 2009 43.25 43.63 42.42 43.41 887,353 +0.68(+1.59%)
Sep 18, 2009 43.43 44.15 42.43 42.73 2,120,492 +0.47(+1.11%)
Sep 17, 2009 43.05 44.32 41.62 42.26 2,086,995 -1.54(-3.52%)
Sep 16, 2009 38.90 44.07 38.80 43.80 2,193,142 +4.92(+12.65%)
Sep 15, 2009 39.78 39.90 38.74 38.88 842,912 -0.57(-1.44%)
Sep 14, 2009 39.58 39.99 39.11 39.45 862,378 -0.10(-0.25%)
Sep 11, 2009 39.49 39.63 38.07 39.55 1,557,983 +0.71(+1.83%)
Sep 10, 2009 36.68 39.27 36.54 38.84 2,393,459 +2.13(+5.80%)
Sep 09, 2009 35.23 37.06 35.23 36.71 1,998,659 +0.88(+2.46%)
Sep 08, 2009 35.86 36.67 34.80 35.83 2,470,764 +0.83(+2.37%)
Sep 04, 2009 35.41 35.66 34.28 35.00 5,160,500 +0.96(+2.82%)
Sep 03, 2009 33.50 35.47 29.71 34.04 22,631,928 -9.42(-21.68%)
Sep 02, 2009 43.32 44.13 43.05 43.46 225,463 -0.11(-0.25%)
Sep 01, 2009 44.47 45.23 43.40 43.57 494,694 -0.97(-2.18%)
Aug 31, 2009 44.49 45.45 44.38 44.54 359,097 -0.54(-1.20%)
Aug 28, 2009 45.06 45.14 44.55 45.08 396,065 +0.04(+0.09%)
Aug 27, 2009 44.37 45.18 43.66 45.04 445,677 +0.68(+1.53%)
Aug 26, 2009 44.45 44.77 43.77 44.36 628,515 -0.88(-1.95%)
Aug 25, 2009 45.03 45.50 44.42 45.24 606,671 +0.34(+0.76%)
Aug 24, 2009 45.22 45.60 44.52 44.90 502,099 -0.10(-0.22%)
Aug 21, 2009 44.97 45.12 44.15 45.00 510,138 +0.57(+1.28%)
Aug 20, 2009 43.88 44.59 43.57 44.43 652,501 +0.35(+0.79%)
Aug 19, 2009 42.68 44.11 42.67 44.08 700,457 +1.12(+2.61%)
Aug 18, 2009 43.00 43.35 42.28 42.96 221,475 +0.03(+0.07%)
Aug 17, 2009 42.53 43.62 42.25 42.93 334,849 -0.30(-0.69%)
Aug 14, 2009 43.95 44.58 42.50 43.23 372,785 -0.74(-1.68%)
Aug 13, 2009 44.38 44.40 43.38 43.97 285,210 -0.35(-0.79%)
Aug 12, 2009 44.83 44.91 44.13 44.32 282,268 -0.41(-0.92%)
Aug 11, 2009 44.42 45.04 44.11 44.73 277,864 +0.06(+0.13%)
Aug 10, 2009 43.62 45.28 43.06 44.67 366,240 +0.79(+1.80%)
Aug 07, 2009 43.83 44.50 43.18 43.88 477,835 +0.72(+1.67%)
Aug 06, 2009 43.69 44.22 42.60 43.16 449,490 -0.16(-0.37%)
Aug 05, 2009 44.50 44.57 43.11 43.32 459,691 -1.25(-2.80%)
Aug 04, 2009 44.80 44.91 44.13 44.57 361,726 -0.23(-0.51%)
Aug 03, 2009 45.39 45.50 43.84 44.80 861,006 +0.09(+0.20%)
Jul 31, 2009 41.33 46.65 41.23 44.71 3,204,541 +3.90(+9.56%)
Jul 30, 2009 41.06 41.45 40.62 40.81 676,069 +0.17(+0.42%)
Jul 29, 2009 38.99 42.20 38.88 40.64 1,413,030 +1.64(+4.21%)
Jul 28, 2009 41.27 41.75 37.90 39.00 3,067,721 +1.24(+3.28%)
Jul 27, 2009 37.05 38.15 36.00 37.76 741,474 -0.96(-2.48%)
Jul 24, 2009 37.64 38.82 37.60 38.72 499,187 +0.74(+1.95%)
Jul 23, 2009 36.97 38.20 36.65 37.98 460,944 +0.85(+2.29%)
Jul 22, 2009 37.58 37.76 36.80 37.13 300,233 -0.70(-1.85%)
Jul 21, 2009 37.23 37.93 36.84 37.83 468,506 +0.86(+2.33%)
Jul 20, 2009 37.16 37.23 36.27 36.97 344,215 +0.59(+1.62%)
Jul 17, 2009 35.30 37.21 34.70 36.38 797,259 +1.22(+3.47%)
Jul 16, 2009 34.01 35.40 33.76 35.16 313,153 +0.91(+2.66%)
Jul 15, 2009 33.10 34.34 32.98 34.25 319,025 +1.40(+4.26%)
Jul 14, 2009 32.87 33.03 32.50 32.85 245,086 -0.13(-0.39%)
Jul 13, 2009 31.99 33.12 31.63 32.98 424,881 +0.63(+1.95%)
Jul 10, 2009 32.00 32.63 31.96 32.35 282,179 +0.11(+0.34%)
Jul 09, 2009 32.41 32.69 31.77 32.24 1,053,440 -0.11(-0.34%)
Jul 08, 2009 33.17 33.53 31.94 32.35 624,011 -0.61(-1.85%)
Jul 07, 2009 32.60 33.14 32.42 32.96 295,595 +0.47(+1.45%)
Jul 06, 2009 32.00 32.64 31.91 32.49 267,294 +0.58(+1.82%)
Jul 02, 2009 33.87 33.94 31.77 31.91 449,039 -2.28(-6.67%)
Jul 01, 2009 33.31 34.75 32.96 34.19 529,230 +1.17(+3.54%)
Jun 30, 2009 33.40 33.75 32.72 33.02 544,527 -0.42(-1.26%)
Jun 29, 2009 33.15 33.44 32.26 33.44 419,894 +0.24(+0.72%)
Jun 26, 2009 32.21 33.35 31.75 33.20 574,874 +0.75(+2.31%)
Jun 25, 2009 31.54 32.90 30.75 32.45 412,870 +1.72(+5.60%)
Jun 24, 2009 30.72 31.28 30.56 30.73 172,626 +0.13(+0.42%)
Jun 23, 2009 30.97 30.97 30.29 30.60 352,418 -0.35(-1.13%)
Jun 22, 2009 31.21 31.57 30.41 30.95 523,258 -0.77(-2.43%)
Jun 19, 2009 31.29 32.22 31.23 31.72 494,117 +0.90(+2.92%)
Jun 18, 2009 30.11 31.31 29.74 30.82 421,068 +0.59(+1.95%)
Jun 17, 2009 29.28 30.37 29.21 30.23 468,962 +1.04(+3.56%)
Jun 16, 2009 29.50 29.88 29.13 29.19 540,235 +0.03(+0.10%)
Jun 15, 2009 30.93 31.19 28.90 29.16 738,559 -1.93(-6.21%)
Jun 12, 2009 31.61 31.62 30.89 31.09 336,528 -0.62(-1.96%)
Jun 11, 2009 30.67 31.87 30.60 31.71 582,316 +1.20(+3.93%)
Jun 10, 2009 30.79 30.99 30.20 30.51 454,485 -0.11(-0.36%)
Jun 09, 2009 31.98 32.39 30.59 30.62 426,336 -1.39(-4.34%)
Jun 08, 2009 32.16 32.37 31.78 32.01 338,910 -0.24(-0.74%)
Jun 05, 2009 32.13 32.51 31.55 32.25 441,222 +0.28(+0.88%)
Jun 04, 2009 32.21 32.56 31.58 31.97 302,348 -0.24(-0.75%)
Jun 03, 2009 32.48 32.48 31.80 32.21 414,399 -0.39(-1.20%)
Jun 02, 2009 32.11 33.43 31.85 32.60 599,801 +0.44(+1.37%)
Jun 01, 2009 30.73 32.42 30.55 32.16 688,949 +1.73(+5.69%)
May 29, 2009 30.69 30.71 30.21 30.43 451,076 -0.09(-0.29%)
May 28, 2009 30.51 30.90 30.35 30.52 522,800 +0.20(+0.66%)
May 27, 2009 30.00 30.62 29.93 30.32 544,236 +0.04(+0.13%)
May 26, 2009 29.71 30.74 29.60 30.28 696,628 +0.34(+1.14%)
May 22, 2009 30.80 31.36 29.61 29.94 540,961 -0.78(-2.54%)
May 21, 2009 31.16 31.70 30.01 30.72 412,881 -1.05(-3.31%)
May 20, 2009 32.00 32.64 31.53 31.77 476,775 -0.35(-1.09%)
May 19, 2009 31.99 32.49 31.80 32.12 601,695 +0.22(+0.69%)
May 18, 2009 33.26 34.36 30.72 31.90 1,286,221 -1.36(-4.09%)
May 15, 2009 35.39 35.49 32.85 33.26 755,447 -2.29(-6.44%)
May 14, 2009 34.95 35.97 34.76 35.55 541,658 +0.55(+1.57%)
May 13, 2009 35.74 36.10 34.84 35.00 546,590 -1.44(-3.95%)
May 12, 2009 37.05 37.21 35.43 36.44 529,208 -0.51(-1.38%)
May 11, 2009 37.32 38.51 36.81 36.95 606,397 -1.08(-2.84%)
May 08, 2009 38.12 38.59 37.55 38.03 609,452 +0.23(+0.61%)
May 07, 2009 36.97 38.66 36.00 37.80 750,459 +1.20(+3.29%)
May 06, 2009 36.29 36.96 35.55 36.60 777,842 +0.67(+1.85%)
May 05, 2009 34.80 36.03 34.49 35.93 561,905 +0.51(+1.44%)
May 04, 2009 34.34 35.45 34.01 35.42 598,799 +1.26(+3.69%)
May 01, 2009 33.43 34.27 33.22 34.16 521,469 +0.62(+1.85%)
Apr 30, 2009 33.66 34.44 33.14 33.54 669,753 +0.51(+1.54%)
Apr 29, 2009 32.55 34.45 32.16 33.03 1,125,240 +0.69(+2.13%)
Apr 28, 2009 32.03 32.46 30.10 32.34 1,272,952 -0.59(-1.79%)
Apr 27, 2009 28.82 34.00 28.82 32.93 1,592,451 +4.12(+14.30%)
Apr 24, 2009 28.90 29.66 28.41 28.81 475,963 -0.07(-0.24%)
Apr 23, 2009 30.22 30.75 28.58 28.88 552,857 -1.10(-3.67%)
Apr 22, 2009 29.25 30.64 29.01 29.98 267,854 +0.23(+0.77%)
Apr 21, 2009 28.52 30.18 28.38 29.75 413,026 +1.04(+3.62%)
Apr 20, 2009 30.29 30.47 28.32 28.71 677,565 -1.57(-5.18%)
Apr 17, 2009 30.22 31.08 29.98 30.28 331,976 +0.16(+0.53%)
Apr 16, 2009 29.40 30.45 29.36 30.12 558,556 +0.88(+3.01%)
Apr 15, 2009 30.46 30.46 28.51 29.24 972,944 -1.66(-5.37%)
Apr 14, 2009 32.52 32.78 30.78 30.90 612,812 -2.16(-6.53%)
Apr 13, 2009 32.38 33.29 32.18 33.06 674,639 +0.17(+0.52%)
Apr 09, 2009 30.80 33.18 29.96 32.89 680,121 +2.59(+8.55%)
Apr 08, 2009 30.03 31.10 29.64 30.30 332,792 +0.56(+1.88%)
Apr 07, 2009 29.50 30.37 28.00 29.74 576,645 -0.48(-1.59%)
Apr 06, 2009 30.45 32.74 30.13 30.22 626,408 +0.25(+0.83%)
Apr 03, 2009 29.33 30.30 29.25 29.97 604,469 +0.61(+2.08%)
Apr 02, 2009 28.00 29.84 28.00 29.36 583,217 +1.96(+7.15%)
Apr 01, 2009 27.01 27.82 26.28 27.40 518,111 -0.09(-0.33%)
Mar 31, 2009 27.74 28.44 27.44 27.49 611,455 -0.20(-0.72%)
Mar 30, 2009 27.51 27.92 26.08 27.69 702,410 -1.65(-5.62%)
Mar 26, 2009 28.38 30.14 28.37 29.34 650,057 +1.01(+3.57%)
Mar 25, 2009 27.54 28.58 27.54 28.33 743,865 +0.91(+3.32%)
Mar 24, 2009 26.76 28.08 26.74 27.42 718,102 +0.19(+0.70%)
Mar 23, 2009 26.53 27.60 26.23 27.23 763,207 +0.37(+1.38%)
Mar 20, 2009 27.93 28.99 26.75 26.86 724,828 -0.75(-2.72%)
Mar 19, 2009 30.65 30.90 26.88 27.61 1,144,105 -2.76(-9.09%)
Mar 18, 2009 29.50 31.01 29.34 30.37 995,803 -0.12(-0.39%)
Mar 17, 2009 29.02 30.51 28.18 30.49 824,402 +1.36(+4.67%)
Mar 16, 2009 30.43 30.74 28.29 29.13 1,018,451 -1.14(-3.77%)
Mar 13, 2009 27.11 31.17 26.73 30.27 1,295,687 +3.25(+12.03%)
Mar 12, 2009 26.08 27.18 25.24 27.02 826,330 +1.05(+4.04%)
Mar 11, 2009 27.86 28.32 25.95 25.97 695,719 -1.42(-5.18%)
Mar 10, 2009 26.30 27.61 26.30 27.39 722,342 +1.48(+5.71%)
Mar 09, 2009 26.09 27.60 25.20 25.91 897,451 -0.50(-1.89%)
Mar 06, 2009 27.35 27.80 25.28 26.41 739,015 -0.91(-3.33%)
Mar 05, 2009 28.75 28.96 27.07 27.32 547,752 -1.45(-5.04%)
Mar 04, 2009 28.96 29.96 27.85 28.77 782,237 -0.21(-0.72%)
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.