Amedisys Inc (NQ: AMED )

164.15 USD -1.74 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.263 6.787 6.263 6.787 60,500 +0.34(+5.23%)
May 28, 2002 6.525 6.525 6.300 6.450 29,800 -0.00(-0.03%)
May 27, 2002 6.532 6.540 6.375 6.452 8,100 +0.00(+0.00%)
May 24, 2002 6.532 6.540 6.375 6.452 8,100 -0.09(-1.35%)
May 23, 2002 6.367 6.598 6.367 6.540 51,000 +0.26(+4.18%)
May 22, 2002 6.120 6.315 6.075 6.277 72,500 +0.02(+0.36%)
May 21, 2002 6.457 6.525 6.420 6.255 27,900 -0.34(-5.23%)
May 20, 2002 6.375 6.660 6.375 6.600 17,700 +0.00(+0.00%)
May 17, 2002 6.532 6.660 6.338 6.600 38,000 -0.15(-2.22%)
May 16, 2002 6.487 6.750 6.487 6.750 9,800 +0.00(+0.00%)
May 15, 2002 6.810 6.810 6.683 6.750 14,800 -0.19(-2.70%)
May 14, 2002 6.817 6.997 6.787 6.938 28,500 +0.25(+3.70%)
May 13, 2002 6.638 6.795 6.638 6.690 14,800 -0.28(-3.98%)
May 10, 2002 6.900 7.050 6.841 6.968 29,300 -0.08(-1.17%)
May 09, 2002 6.990 7.050 6.862 7.050 24,400 +0.10(+1.40%)
May 08, 2002 6.825 7.013 6.787 6.952 63,800 +0.18(+2.66%)
May 07, 2002 6.758 6.938 6.750 6.772 47,700 -0.05(-0.77%)
May 06, 2002 6.750 6.975 6.720 6.825 85,000 +0.26(+4.00%)
May 03, 2002 6.045 6.750 6.000 6.562 112,500 +0.56(+9.38%)
May 02, 2002 6.022 6.060 5.955 6.000 18,400 -0.01(-0.12%)
May 01, 2002 6.030 6.067 6.008 6.008 26,500 -0.03(-0.50%)
Apr 30, 2002 6.053 6.143 6.030 6.037 26,300 +0.04(+0.62%)
Apr 29, 2002 5.963 6.150 5.910 6.000 32,900 -0.09(-1.48%)
Apr 26, 2002 6.143 6.150 5.970 6.090 6,100 +0.01(+0.25%)
Apr 25, 2002 6.218 6.218 6.074 6.075 23,200 -0.11(-1.82%)
Apr 24, 2002 6.285 6.285 6.165 6.188 21,500 -0.04(-0.60%)
Apr 23, 2002 6.210 6.330 6.120 6.225 23,200 +0.00(+0.00%)
Apr 22, 2002 6.090 6.263 6.090 6.225 12,900 +0.04(+0.61%)
Apr 19, 2002 6.075 6.225 6.030 6.188 61,700 +0.11(+1.85%)
Apr 18, 2002 5.895 6.090 5.895 6.075 37,500 +0.11(+1.76%)
Apr 17, 2002 6.008 6.112 5.850 5.970 28,600 -0.03(-0.50%)
Apr 16, 2002 5.625 6.008 5.625 6.000 82,800 +0.34(+5.96%)
Apr 15, 2002 5.558 5.700 5.520 5.662 40,000 +0.13(+2.30%)
Apr 12, 2002 5.513 5.625 5.460 5.535 10,900 +0.01(+0.14%)
Apr 11, 2002 5.527 5.610 5.527 5.527 7,300 -0.04(-0.81%)
Apr 10, 2002 5.835 5.835 5.527 5.572 24,900 -0.29(-4.87%)
Apr 09, 2002 5.850 5.963 5.850 5.857 21,100 -0.05(-0.89%)
Apr 08, 2002 5.888 5.910 5.812 5.910 16,500 -0.01(-0.25%)
Apr 05, 2002 6.037 6.037 5.925 5.925 4,300 -0.08(-1.25%)
Apr 04, 2002 5.910 6.037 5.872 6.000 8,500 -0.08(-1.23%)
Apr 03, 2002 6.112 6.112 5.925 6.075 7,500 +0.00(+0.00%)
Apr 02, 2002 6.082 6.150 6.008 6.075 6,400 -0.04(-0.61%)
Apr 01, 2002 6.188 6.188 6.000 6.112 18,200 -0.11(-1.81%)
Mar 29, 2002 6.045 6.338 6.045 6.225 60,800 +0.00(+0.00%)
Mar 28, 2002 6.045 6.338 6.045 6.225 60,800 +0.13(+2.22%)
Mar 27, 2002 6.037 6.202 6.037 6.090 22,600 +0.01(+0.25%)
Mar 26, 2002 6.037 6.232 5.865 6.075 23,100 +0.04(+0.62%)
Mar 25, 2002 5.963 6.375 5.925 6.037 49,200 +0.07(+1.26%)
Mar 22, 2002 6.000 6.000 6.000 5.963 2,800 -0.11(-1.85%)
Mar 21, 2002 6.037 6.075 5.963 6.075 11,900 -0.02(-0.37%)
Mar 20, 2002 5.963 6.098 5.963 6.098 14,000 +0.10(+1.63%)
Mar 19, 2002 6.188 6.225 6.037 6.000 23,300 -0.19(-3.03%)
Mar 18, 2002 6.015 6.188 5.925 6.188 74,800 +0.17(+2.87%)
Mar 15, 2002 5.827 6.030 5.827 6.015 30,500 +0.15(+2.56%)
Mar 14, 2002 5.662 5.888 5.662 5.865 16,500 +0.17(+2.89%)
Mar 13, 2002 5.625 5.775 5.625 5.700 26,600 +0.11(+2.01%)
Mar 12, 2002 5.287 5.625 5.250 5.588 95,600 +0.30(+5.67%)
Mar 11, 2002 5.393 5.535 5.393 5.287 29,100 -0.11(-2.08%)
Mar 08, 2002 5.550 5.633 5.400 5.400 8,500 -0.23(-4.13%)
Mar 07, 2002 5.925 5.925 5.550 5.633 37,000 -0.25(-4.33%)
Mar 06, 2002 5.925 5.963 5.775 5.888 82,000 -0.08(-1.26%)
Mar 05, 2002 6.202 6.338 6.000 5.963 90,100 -0.11(-1.85%)
Mar 04, 2002 5.888 6.112 5.888 6.075 63,700 +0.11(+1.89%)
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.