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 (%)
Jun 30, 2010 44.31 44.88 43.73 43.98 536,108 -0.66(-1.48%)
Jun 29, 2010 44.23 45.24 43.47 44.64 434,548 -0.22(-0.49%)
Jun 25, 2010 42.35 44.87 42.22 44.86 647,586 +2.55(+6.03%)
Jun 24, 2010 44.17 44.41 42.21 42.31 453,898 -2.12(-4.77%)
Jun 23, 2010 45.41 46.28 44.30 44.43 250,186 -1.14(-2.50%)
Jun 22, 2010 46.12 47.02 45.45 45.57 200,476 -0.52(-1.13%)
Jun 21, 2010 46.85 47.56 46.00 46.09 250,193 -0.38(-0.82%)
Jun 18, 2010 46.71 47.40 46.09 46.47 444,540 -0.39(-0.83%)
Jun 17, 2010 46.62 47.89 46.24 46.86 288,537 +0.15(+0.32%)
Jun 16, 2010 46.54 46.88 46.36 46.71 311,850 -0.27(-0.57%)
Jun 15, 2010 46.90 47.73 46.50 46.98 374,539 +0.08(+0.17%)
Jun 14, 2010 46.85 47.53 46.65 46.90 320,626 +0.57(+1.23%)
Jun 11, 2010 45.02 46.56 44.81 46.33 192,481 +0.47(+1.02%)
Jun 10, 2010 45.79 46.08 45.21 45.86 348,069 +0.84(+1.87%)
Jun 09, 2010 46.06 46.52 44.84 45.02 476,704 -0.77(-1.68%)
Jun 08, 2010 46.87 47.92 45.35 45.79 456,222 -1.04(-2.22%)
Jun 07, 2010 47.68 48.21 46.74 46.83 339,231 -0.79(-1.66%)
Jun 04, 2010 49.52 50.40 47.34 47.62 370,052 -3.00(-5.93%)
Jun 03, 2010 50.00 50.72 49.95 50.62 161,991 +0.70(+1.40%)
Jun 02, 2010 48.03 49.95 48.03 49.92 384,010 +1.50(+3.10%)
Jun 01, 2010 49.13 50.00 48.41 48.42 391,193 -1.30(-2.61%)
May 28, 2010 49.54 49.86 48.60 49.72 564,247 +0.18(+0.36%)
May 27, 2010 48.79 49.54 48.45 49.54 547,888 +1.67(+3.49%)
May 26, 2010 46.88 48.50 46.79 47.87 537,221 +1.05(+2.24%)
May 25, 2010 47.17 47.75 45.45 46.82 877,083 -0.95(-1.99%)
May 24, 2010 47.89 48.40 46.98 47.77 558,267 -0.39(-0.81%)
May 21, 2010 47.30 48.49 46.75 48.16 507,808 +0.70(+1.47%)
May 20, 2010 47.65 49.19 47.29 47.46 848,301 -1.43(-2.92%)
May 19, 2010 48.92 49.50 48.38 48.89 748,859 -0.38(-0.77%)
May 18, 2010 50.35 51.12 48.10 49.27 1,186,649 -0.73(-1.46%)
May 17, 2010 50.71 50.93 48.54 50.00 863,388 -0.09(-0.18%)
May 14, 2010 51.29 51.73 49.20 50.09 1,349,158 -1.64(-3.17%)
May 13, 2010 52.01 53.30 51.11 51.73 3,142,834 -4.48(-7.97%)
May 12, 2010 55.99 56.47 55.30 56.21 384,572 +0.40(+0.72%)
May 11, 2010 55.35 55.98 54.40 55.81 464,251 +0.68(+1.23%)
May 10, 2010 54.82 56.87 54.41 55.13 347,661 +1.08(+2.00%)
May 07, 2010 54.94 54.99 51.29 54.05 950,793 -0.99(-1.80%)
May 06, 2010 55.85 57.02 49.67 55.04 621,606 -0.79(-1.42%)
May 05, 2010 56.23 56.67 55.00 55.83 310,971 -0.50(-0.89%)
May 04, 2010 57.55 58.49 56.11 56.33 554,516 -1.81(-3.11%)
May 03, 2010 57.50 58.48 56.95 58.14 313,894 +0.56(+0.97%)
Apr 30, 2010 59.30 59.88 57.58 57.58 429,626 -1.88(-3.16%)
Apr 29, 2010 58.04 59.70 57.99 59.46 774,833 +1.57(+2.71%)
Apr 28, 2010 58.59 60.19 57.69 57.89 914,966 +1.37(+2.42%)
Apr 27, 2010 55.69 60.49 55.62 56.52 2,865,073 -3.98(-6.58%)
Apr 26, 2010 59.96 61.05 59.52 60.50 581,572 -0.12(-0.20%)
Apr 23, 2010 59.05 60.91 58.59 60.62 384,325 +1.31(+2.21%)
Apr 22, 2010 59.00 59.88 57.47 59.31 436,099 -0.11(-0.19%)
Apr 21, 2010 61.27 61.35 59.04 59.42 545,562 -2.05(-3.33%)
Apr 20, 2010 60.74 61.48 60.05 61.47 187,941 +0.95(+1.57%)
Apr 19, 2010 60.16 61.80 59.74 60.52 272,572 +0.00(+0.00%)
Apr 16, 2010 61.08 61.70 60.01 60.52 325,742 -0.43(-0.71%)
Apr 15, 2010 63.00 63.34 60.82 60.95 463,904 -2.04(-3.24%)
Apr 14, 2010 61.47 64.28 60.87 62.99 769,233 +2.30(+3.79%)
Apr 13, 2010 58.92 61.60 58.43 60.69 589,553 +1.97(+3.35%)
Apr 12, 2010 57.94 58.88 57.71 58.72 394,152 +1.25(+2.18%)
Apr 09, 2010 56.88 57.70 56.37 57.47 249,847 +0.47(+0.82%)
Apr 08, 2010 56.76 57.46 55.88 57.00 285,203 -0.04(-0.07%)
Apr 07, 2010 57.42 57.63 56.75 57.04 267,862 -0.39(-0.68%)
Apr 06, 2010 57.53 57.94 57.01 57.43 377,811 -0.69(-1.19%)
Apr 05, 2010 57.23 58.14 56.59 58.12 501,645 +1.13(+1.98%)
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.