Amedisys Inc (NQ: AMED )

156.79 USD +2.60 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.70 32.70 32.33 32.43 335,755 -0.16(-0.49%)
Mar 29, 2007 32.61 32.73 32.41 32.59 163,801 +0.06(+0.18%)
Mar 28, 2007 32.17 32.61 32.02 32.53 274,356 +0.09(+0.28%)
Mar 27, 2007 32.62 32.62 32.24 32.44 102,151 -0.26(-0.80%)
Mar 26, 2007 32.78 32.80 32.30 32.70 299,372 -0.23(-0.70%)
Mar 23, 2007 32.37 32.96 32.37 32.93 138,725 +0.40(+1.23%)
Mar 22, 2007 32.78 32.78 32.24 32.53 162,623 -0.19(-0.58%)
Mar 21, 2007 32.04 32.90 32.03 32.72 182,719 +0.60(+1.87%)
Mar 20, 2007 32.04 32.13 31.69 32.12 133,596 -0.04(-0.12%)
Mar 19, 2007 32.05 32.35 31.89 32.16 206,512 +0.25(+0.78%)
Mar 16, 2007 31.70 32.17 31.50 31.91 331,657 +0.13(+0.41%)
Mar 15, 2007 31.21 31.86 30.82 31.78 127,240 +0.60(+1.92%)
Mar 14, 2007 31.32 31.71 30.46 31.18 287,059 -0.28(-0.89%)
Mar 13, 2007 31.74 32.05 31.30 31.46 339,548 -0.28(-0.88%)
Mar 12, 2007 31.55 31.77 31.53 31.74 104,612 -0.02(-0.06%)
Mar 09, 2007 31.95 32.02 31.48 31.76 136,278 +0.09(+0.28%)
Mar 08, 2007 32.15 32.28 31.42 31.67 256,989 -0.18(-0.57%)
Mar 07, 2007 32.38 32.38 31.79 31.85 309,283 -0.49(-1.52%)
Mar 06, 2007 31.95 32.38 31.88 32.34 233,501 +0.50(+1.57%)
Mar 05, 2007 31.62 32.24 31.21 31.84 295,605 +0.06(+0.19%)
Mar 02, 2007 31.55 32.20 31.50 31.78 285,782 +0.06(+0.19%)
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.