Amedisys Inc (NQ: AMED )

252.78 USD +1.05 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.25 32.46 29.76 31.35 2,498,734 +0.91(+2.99%)
Apr 27, 2007 31.84 31.92 30.28 30.44 1,054,212 -1.43(-4.49%)
Apr 26, 2007 32.02 32.35 31.78 31.87 221,501 -0.24(-0.75%)
Apr 25, 2007 31.89 32.35 31.64 32.11 327,047 +0.37(+1.17%)
Apr 24, 2007 31.74 31.85 31.56 31.74 366,603 -0.07(-0.22%)
Apr 23, 2007 32.21 32.21 31.80 31.81 300,690 -0.48(-1.49%)
Apr 20, 2007 32.26 32.58 32.07 32.29 329,477 +0.22(+0.69%)
Apr 19, 2007 31.86 32.20 31.81 32.07 539,300 +0.04(+0.12%)
Apr 18, 2007 32.12 32.17 31.95 32.03 713,323 -0.33(-1.02%)
Apr 17, 2007 32.72 33.02 32.30 32.36 542,061 -0.30(-0.92%)
Apr 16, 2007 32.59 32.80 32.36 32.66 431,012 +0.12(+0.37%)
Apr 13, 2007 33.05 33.20 32.34 32.54 693,572 -0.56(-1.69%)
Apr 12, 2007 33.24 33.39 32.82 33.10 333,780 -0.16(-0.48%)
Apr 11, 2007 33.85 33.85 33.11 33.26 548,251 -0.51(-1.51%)
Apr 10, 2007 34.05 34.45 33.67 33.77 437,142 -0.22(-0.65%)
Apr 09, 2007 33.29 34.00 33.23 33.99 291,846 +0.71(+2.13%)
Apr 05, 2007 32.29 33.33 32.29 33.28 353,517 +1.05(+3.26%)
Apr 04, 2007 32.29 32.33 32.08 32.23 230,860 -0.07(-0.22%)
Apr 03, 2007 32.44 32.62 32.19 32.30 365,712 -0.07(-0.22%)
Apr 02, 2007 32.38 32.61 32.31 32.37 193,044 -0.06(-0.19%)
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%)
Mar 01, 2007 31.58 31.91 30.61 31.72 289,375 -0.26(-0.81%)
Feb 28, 2007 32.10 32.36 31.58 31.98 209,733 -0.12(-0.37%)
Feb 27, 2007 32.75 32.85 31.85 32.10 461,990 -0.98(-2.96%)
Feb 26, 2007 32.82 33.19 31.00 33.08 426,821 +0.50(+1.53%)
Feb 23, 2007 32.32 32.65 32.00 32.58 247,871 +0.28(+0.87%)
Feb 22, 2007 32.05 32.43 31.91 32.30 371,217 +0.19(+0.59%)
Feb 21, 2007 32.50 32.65 31.76 32.11 516,412 -0.36(-1.11%)
Feb 20, 2007 33.80 34.00 32.00 32.47 1,757,742 -2.33(-6.70%)
Feb 16, 2007 34.15 34.99 33.82 34.80 497,368 +0.64(+1.87%)
Feb 15, 2007 33.58 34.35 33.43 34.16 481,511 +0.59(+1.76%)
Feb 14, 2007 33.27 33.84 33.20 33.57 310,042 +0.26(+0.78%)
Feb 13, 2007 32.76 33.37 32.58 33.31 281,327 +0.69(+2.12%)
Feb 12, 2007 32.86 32.98 32.41 32.62 227,549 -0.33(-1.00%)
Feb 09, 2007 33.20 33.36 32.69 32.95 246,331 -0.25(-0.75%)
Feb 08, 2007 32.99 33.30 32.88 33.20 315,074 +0.09(+0.27%)
Feb 07, 2007 32.78 33.17 32.63 33.11 341,430 +0.39(+1.19%)
Feb 06, 2007 32.61 33.15 32.61 32.72 309,543 +0.04(+0.12%)
Feb 05, 2007 33.24 33.33 32.44 32.68 353,483 -0.50(-1.51%)
Feb 02, 2007 32.51 33.32 32.51 33.18 408,200 +0.18(+0.55%)
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.