Amedisys Inc (NQ: AMED )

252.93 USD -2.67 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26.33 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 -0.23(-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 26.24 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 +0.56(+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 25.42 26.45 939,638 +0.94(+3.68%)
Mar 13, 2006 24.98 25.58 24.73 25.51 523,102 +0.58(+2.35%)
Mar 10, 2006 24.34 25.04 24.01 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 24.92 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 24.17 24.67 24.08 24.26 302,742 +0.11(+0.43%)
Mar 03, 2006 24.30 24.87 24.01 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 24.83 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 23.26 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 -0.40(-1.29%)
Feb 17, 2006 31.32 31.84 30.90 31.51 238,893 +0.27(+0.86%)
Feb 16, 2006 30.30 31.88 30.15 31.25 449,800 +0.81(+2.66%)
Feb 15, 2006 30.08 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 30.01 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 32.60 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 +0.08(+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 32.83 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 33.58 186,927 +0.10(+0.29%)
Jan 10, 2006 33.95 34.28 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 34.49 588,956 +0.80(+2.38%)
Jan 05, 2006 32.40 33.71 32.27 33.68 308,180 +1.23(+3.79%)
Jan 04, 2006 31.36 32.50 31.33 32.45 286,893 +1.11(+3.54%)
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.