Amedisys Inc (NQ: AMED )

259.63 USD +6.70 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.19 31.37 30.08 31.02 496,145 -0.81(-2.54%)
May 28, 2015 31.67 31.98 31.13 31.83 189,405 +0.16(+0.51%)
May 27, 2015 29.95 31.74 29.87 31.67 674,388 +2.54(+8.72%)
May 26, 2015 28.74 29.61 28.71 29.13 177,356 +0.15(+0.52%)
May 22, 2015 28.93 28.98 28.98 28.98 195,000 -0.01(-0.03%)
May 21, 2015 29.20 29.35 28.92 28.99 99,892 -0.26(-0.89%)
May 20, 2015 29.01 29.42 28.74 29.25 145,324 +0.40(+1.39%)
May 19, 2015 28.73 29.20 28.56 28.85 167,963 +0.06(+0.21%)
May 18, 2015 28.40 28.98 28.32 28.79 151,115 +0.30(+1.05%)
May 15, 2015 28.41 28.73 28.39 28.49 118,439 -0.04(-0.14%)
May 14, 2015 28.18 28.61 27.81 28.53 143,302 +0.50(+1.78%)
May 13, 2015 28.33 28.56 28.01 28.03 165,229 -0.27(-0.95%)
May 12, 2015 28.26 28.58 27.67 28.30 193,198 -0.14(-0.49%)
May 11, 2015 28.05 28.73 28.05 28.44 167,115 +0.45(+1.61%)
May 08, 2015 28.07 28.31 27.87 27.99 175,373 +0.21(+0.76%)
May 07, 2015 27.64 28.15 27.37 27.78 290,668 -0.01(-0.04%)
May 06, 2015 27.86 28.09 27.40 27.79 244,294 -0.11(-0.39%)
May 05, 2015 27.47 28.63 27.00 27.90 325,050 +0.22(+0.79%)
May 04, 2015 26.05 27.92 26.05 27.68 338,891 +0.33(+1.21%)
May 01, 2015 28.18 28.18 27.02 27.35 210,874 -0.46(-1.65%)
Apr 30, 2015 27.79 29.18 27.75 27.81 421,045 -0.05(-0.18%)
Apr 29, 2015 28.29 28.87 27.40 27.86 436,758 +1.63(+6.21%)
Apr 28, 2015 25.32 26.38 24.81 26.23 165,301 +0.81(+3.19%)
Apr 27, 2015 26.95 27.19 25.15 25.42 186,358 -1.40(-5.22%)
Apr 24, 2015 26.90 27.19 26.64 26.82 113,127 +0.00(+0.00%)
Apr 23, 2015 25.92 26.99 25.91 26.82 156,259 +0.75(+2.88%)
Apr 22, 2015 25.96 26.23 25.48 26.07 83,108 +0.03(+0.12%)
Apr 21, 2015 26.01 26.28 25.90 26.04 125,122 +0.15(+0.58%)
Apr 20, 2015 25.45 26.23 25.44 25.89 153,859 +0.46(+1.81%)
Apr 17, 2015 25.65 25.89 25.37 25.43 117,277 -0.42(-1.62%)
Apr 16, 2015 25.96 26.17 25.68 25.85 94,706 -0.26(-1.00%)
Apr 15, 2015 26.17 26.39 26.08 26.11 104,047 -0.03(-0.11%)
Apr 14, 2015 26.42 26.58 26.00 26.14 119,167 -0.33(-1.25%)
Apr 13, 2015 26.30 26.87 26.30 26.47 104,371 +0.09(+0.34%)
Apr 10, 2015 26.45 26.66 26.28 26.38 90,862 +0.02(+0.08%)
Apr 09, 2015 26.14 26.46 25.98 26.36 155,989 +0.22(+0.84%)
Apr 08, 2015 26.31 26.67 25.93 26.14 294,195 -0.29(-1.10%)
Apr 07, 2015 26.77 27.06 26.33 26.43 121,849 -0.37(-1.38%)
Apr 06, 2015 26.81 27.14 26.54 26.80 163,741 -0.41(-1.51%)
Apr 02, 2015 27.52 27.21 27.21 27.21 114,300 -0.24(-0.87%)
Apr 01, 2015 26.74 27.48 26.69 27.45 212,985 +0.67(+2.50%)
Mar 31, 2015 26.67 27.02 26.56 26.78 316,860 -0.01(-0.04%)
Mar 30, 2015 26.88 27.00 26.56 26.79 130,786 +0.11(+0.41%)
Mar 27, 2015 26.63 27.05 26.40 26.68 172,507 +0.10(+0.38%)
Mar 26, 2015 26.96 27.05 26.50 26.58 151,784 -0.42(-1.56%)
Mar 25, 2015 27.72 28.01 26.93 27.00 134,065 -0.65(-2.35%)
Mar 24, 2015 27.68 27.82 27.31 27.65 136,144 -0.11(-0.40%)
Mar 23, 2015 26.75 27.84 26.75 27.76 250,434 +1.02(+3.81%)
Mar 20, 2015 27.19 27.38 26.70 26.74 462,834 -0.25(-0.93%)
Mar 19, 2015 26.87 27.19 26.70 26.99 162,708 +0.00(+0.00%)
Mar 18, 2015 27.16 27.47 26.16 26.99 374,329 -0.20(-0.74%)
Mar 17, 2015 27.36 27.52 26.92 27.19 195,817 -0.31(-1.13%)
Mar 16, 2015 27.29 28.00 27.29 27.50 175,351 +0.34(+1.25%)
Mar 13, 2015 27.23 27.76 26.83 27.16 226,270 -0.17(-0.60%)
Mar 12, 2015 27.38 27.69 27.02 27.33 274,516 +0.02(+0.05%)
Mar 11, 2015 27.72 27.98 27.22 27.31 172,068 -0.32(-1.16%)
Mar 10, 2015 27.05 27.98 26.86 27.63 202,111 +0.20(+0.73%)
Mar 09, 2015 27.58 27.80 26.74 27.43 295,149 -0.19(-0.69%)
Mar 06, 2015 28.05 28.64 27.58 27.62 240,600 -0.73(-2.57%)
Mar 05, 2015 29.61 29.87 25.83 28.35 1,103,484 -1.08(-3.67%)
Mar 04, 2015 29.31 29.96 29.96 29.43 457,397 -0.53(-1.77%)
Mar 03, 2015 30.92 31.14 29.50 29.96 233,890 -0.93(-3.01%)
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.