Amedisys Inc (NQ: AMED )

155.35 USD -6.18 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.58 11.58 11.11 11.12 297,627 -0.39(-3.39%)
Mar 27, 2013 11.63 11.66 11.31 11.51 198,411 -0.26(-2.21%)
Mar 26, 2013 11.78 11.91 11.60 11.77 186,388 +0.06(+0.51%)
Mar 25, 2013 12.00 12.00 11.69 11.71 269,822 -0.22(-1.84%)
Mar 22, 2013 11.99 11.99 11.77 11.93 225,036 -0.03(-0.25%)
Mar 21, 2013 11.92 12.09 11.86 11.96 320,384 -0.00(-0.02%)
Mar 20, 2013 11.89 11.99 11.65 11.96 1,757,941 +0.20(+1.72%)
Mar 19, 2013 11.70 11.90 11.54 11.76 303,323 +0.09(+0.77%)
Mar 18, 2013 11.56 11.77 11.56 11.67 256,620 -0.09(-0.77%)
Mar 15, 2013 11.22 11.96 11.15 11.76 548,045 +0.53(+4.72%)
Mar 14, 2013 11.21 11.33 10.88 11.23 489,859 +0.04(+0.36%)
Mar 13, 2013 11.01 11.30 10.62 11.19 708,369 +0.12(+1.08%)
Mar 12, 2013 10.75 12.40 10.42 11.07 2,183,370 -1.19(-9.71%)
Mar 11, 2013 11.71 12.30 11.60 12.26 354,951 +0.49(+4.16%)
Mar 08, 2013 11.82 11.89 11.64 11.77 199,288 +0.05(+0.43%)
Mar 07, 2013 11.57 11.72 11.43 11.72 148,594 +0.18(+1.56%)
Mar 06, 2013 11.59 11.60 11.39 11.54 142,538 -0.05(-0.43%)
Mar 05, 2013 11.59 11.67 11.36 11.59 220,180 +0.08(+0.70%)
Mar 04, 2013 11.11 11.57 11.06 11.51 281,764 +0.30(+2.68%)
Mar 01, 2013 11.19 11.24 11.01 11.21 293,840 -0.09(-0.80%)
Feb 28, 2013 11.07 11.52 11.01 11.30 442,622 +0.14(+1.25%)
Feb 27, 2013 10.99 11.24 10.92 11.16 400,455 +0.17(+1.55%)
Feb 26, 2013 11.01 11.10 10.75 10.99 230,221 +0.04(+0.37%)
Feb 25, 2013 11.44 11.53 10.77 10.95 470,930 -0.35(-3.10%)
Feb 22, 2013 11.79 11.79 11.25 11.30 426,516 -0.39(-3.34%)
Feb 21, 2013 12.05 12.16 11.21 11.69 447,395 -0.78(-6.26%)
Feb 20, 2013 13.14 13.14 12.46 12.47 312,542 -0.64(-4.88%)
Feb 19, 2013 13.01 13.36 12.88 13.11 282,518 +0.19(+1.47%)
Feb 15, 2013 12.97 13.19 12.82 12.92 525,479 +0.02(+0.16%)
Feb 14, 2013 12.55 12.96 12.51 12.90 329,717 +0.27(+2.14%)
Feb 13, 2013 12.31 12.70 12.28 12.63 242,709 +0.38(+3.06%)
Feb 12, 2013 12.19 12.34 12.05 12.26 186,343 +0.07(+0.53%)
Feb 11, 2013 12.16 12.31 11.98 12.19 192,312 +0.02(+0.16%)
Feb 08, 2013 11.46 12.24 11.42 12.17 465,955 +0.75(+6.57%)
Feb 07, 2013 11.24 11.42 10.72 11.42 1,031,160 +0.14(+1.24%)
Feb 06, 2013 11.24 11.47 11.05 11.28 366,406 +0.14(+1.26%)
Feb 04, 2013 11.29 11.49 11.14 11.14 285,488 -0.21(-1.85%)
Feb 01, 2013 11.24 11.37 11.12 11.35 427,302 +0.23(+2.07%)
Jan 31, 2013 11.04 11.24 11.03 11.12 309,599 +0.09(+0.82%)
Jan 30, 2013 11.59 11.65 11.01 11.03 330,654 -0.58(-5.00%)
Jan 29, 2013 11.80 11.80 11.52 11.61 421,863 -0.15(-1.28%)
Jan 28, 2013 11.60 11.85 11.47 11.76 265,272 +0.16(+1.38%)
Jan 25, 2013 11.55 11.85 11.54 11.60 333,233 +0.04(+0.35%)
Jan 24, 2013 11.31 11.58 11.31 11.56 391,350 +0.25(+2.21%)
Jan 23, 2013 11.63 11.77 11.31 11.31 217,480 -0.27(-2.33%)
Jan 22, 2013 11.36 11.66 11.21 11.58 192,413 +0.22(+1.94%)
Jan 18, 2013 11.54 11.54 11.17 11.36 217,110 -0.16(-1.39%)
Jan 17, 2013 11.50 11.67 11.42 11.52 133,395 +0.06(+0.52%)
Jan 16, 2013 11.48 11.58 11.33 11.46 181,070 -0.05(-0.43%)
Jan 15, 2013 11.20 11.53 11.20 11.51 252,484 +0.33(+2.95%)
Jan 14, 2013 10.98 11.20 10.98 11.18 242,487 +0.12(+1.08%)
Jan 11, 2013 11.29 11.40 10.98 11.06 304,298 -0.21(-1.86%)
Jan 10, 2013 11.42 11.53 11.05 11.27 256,671 -0.05(-0.44%)
Jan 09, 2013 11.81 11.93 11.25 11.32 353,526 -0.41(-3.50%)
Jan 08, 2013 11.58 11.90 11.49 11.73 246,147 +0.18(+1.56%)
Jan 07, 2013 11.56 11.81 11.35 11.55 144,804 -0.07(-0.60%)
Jan 04, 2013 11.54 11.85 11.35 11.62 151,002 +0.15(+1.31%)
Jan 03, 2013 11.80 11.87 11.44 11.47 282,851 -0.28(-2.38%)
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.