Amedisys Inc (NQ: AMED )

166.25 USD -1.42 (-0.85%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.537 7.950 7.537 7.950 22,900 -0.11(-1.40%)
Jul 30, 2002 8.085 8.085 7.725 8.062 24,900 -0.19(-2.27%)
Jul 29, 2002 7.755 8.355 7.500 8.250 154,900 +0.75(+10.00%)
Jul 26, 2002 7.125 7.800 7.125 7.500 43,800 +0.19(+2.55%)
Jul 25, 2002 7.500 7.500 7.185 7.313 34,500 -0.17(-2.29%)
Jul 24, 2002 6.120 7.537 5.933 7.485 155,900 +1.04(+16.05%)
Jul 23, 2002 6.968 6.968 5.933 6.450 108,800 -0.31(-4.66%)
Jul 22, 2002 7.395 7.395 6.750 6.765 19,800 -0.74(-9.80%)
Jul 19, 2002 7.628 7.628 7.200 7.500 75,400 -0.56(-6.98%)
Jul 17, 2002 8.438 8.438 7.875 8.062 25,800 -0.60(-6.93%)
Jul 12, 2002 8.580 8.738 8.363 8.662 230,400 +0.13(+1.49%)
Jul 11, 2002 8.557 8.595 8.498 8.535 151,800 -0.06(-0.70%)
Jul 10, 2002 8.790 8.850 8.550 8.595 216,100 -0.18(-2.05%)
Jul 09, 2002 8.235 8.700 7.875 8.775 161,300 +0.49(+5.88%)
Jul 08, 2002 7.950 8.287 7.950 8.287 99,800 +0.34(+4.25%)
Jul 05, 2002 7.537 8.175 7.537 7.950 50,000 +0.20(+2.51%)
Jul 04, 2002 7.388 7.755 7.162 7.755 36,200 +0.00(+0.00%)
Jul 03, 2002 7.388 7.755 7.162 7.755 36,200 +0.29(+3.92%)
Jul 02, 2002 7.470 7.500 7.253 7.463 19,700 +0.00(+0.00%)
Jul 01, 2002 7.875 7.905 7.463 7.463 71,500 -0.27(-3.54%)
Jun 28, 2002 7.582 8.100 7.575 7.736 92,100 +0.11(+1.43%)
Jun 27, 2002 7.395 7.763 7.125 7.628 52,900 +0.14(+1.80%)
Jun 26, 2002 7.312 7.500 7.275 7.492 29,200 -0.01(-0.10%)
Jun 25, 2002 7.425 7.500 7.350 7.500 26,500 +0.19(+2.56%)
Jun 21, 2002 7.298 7.380 7.298 7.312 29,100 -0.04(-0.51%)
Jun 20, 2002 6.923 7.500 6.848 7.350 99,900 +0.52(+7.57%)
Jun 19, 2002 6.795 6.923 6.787 6.832 51,400 +0.01(+0.11%)
Jun 18, 2002 6.750 6.825 6.675 6.825 30,100 +0.08(+1.11%)
Jun 17, 2002 6.675 6.750 6.638 6.750 15,600 +0.04(+0.56%)
Jun 14, 2002 6.750 6.817 6.638 6.713 18,800 -0.03(-0.44%)
Jun 12, 2002 6.638 6.923 6.450 6.742 139,700 +0.03(+0.45%)
Jun 11, 2002 6.713 6.713 6.562 6.713 19,900 +0.00(+0.00%)
Jun 10, 2002 6.675 6.750 6.465 6.713 22,800 +0.04(+0.56%)
Jun 07, 2002 6.675 6.750 6.562 6.675 49,900 -0.05(-0.78%)
Jun 06, 2002 6.806 6.810 6.697 6.728 33,000 -0.06(-0.88%)
Jun 05, 2002 6.713 6.787 6.638 6.787 53,300 +0.00(+0.00%)
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%)
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.