Amedisys Inc (NQ: AMED )

260.62 USD +5.16 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 12.00 12.96 11.77 12.51 0 +1.02(+8.88%)
Jul 30, 2013 11.42 11.64 11.36 11.49 0 +0.10(+0.88%)
Jul 29, 2013 11.50 11.59 11.34 11.39 0 -0.17(-1.47%)
Jul 26, 2013 11.40 11.58 11.40 11.56 0 +0.06(+0.52%)
Jul 25, 2013 11.50 11.71 11.41 11.50 0 +0.01(+0.09%)
Jul 24, 2013 11.39 11.60 11.35 11.49 0 +0.19(+1.68%)
Jul 23, 2013 11.68 11.81 10.76 11.30 0 -0.37(-3.17%)
Jul 22, 2013 11.65 11.94 11.60 11.67 0 +0.01(+0.09%)
Jul 19, 2013 11.57 11.81 11.49 11.66 0 +0.01(+0.09%)
Jul 18, 2013 11.73 11.95 11.61 11.65 0 +0.01(+0.04%)
Jul 17, 2013 11.68 11.89 11.53 11.64 133,901 +0.05(+0.47%)
Jul 16, 2013 11.53 11.76 11.42 11.59 0 +0.12(+1.05%)
Jul 15, 2013 11.21 11.50 11.20 11.47 0 +0.20(+1.77%)
Jul 12, 2013 11.05 11.33 11.05 11.27 0 +0.19(+1.71%)
Jul 11, 2013 11.15 11.32 10.99 11.08 0 +0.05(+0.45%)
Jul 10, 2013 10.87 11.08 10.87 11.03 0 +0.11(+1.01%)
Jul 09, 2013 10.61 11.00 10.56 10.92 0 +0.26(+2.44%)
Jul 08, 2013 11.03 11.09 10.55 10.66 824,356 -0.34(-3.09%)
Jul 05, 2013 10.60 11.03 10.56 11.00 0 +0.48(+4.56%)
Jul 03, 2013 10.92 10.99 10.49 10.52 0 -0.35(-3.22%)
Jul 02, 2013 11.11 11.11 10.80 10.87 0 -0.30(-2.69%)
Jul 01, 2013 11.68 11.68 11.14 11.17 0 -0.43(-3.74%)
Jun 28, 2013 10.17 12.15 9.510 11.60 3,127,297 -1.69(-12.69%)
Jun 27, 2013 13.05 13.30 13.00 13.29 0 +0.32(+2.47%)
Jun 26, 2013 12.67 13.10 12.52 12.97 0 +0.42(+3.35%)
Jun 25, 2013 12.71 12.79 12.49 12.55 0 +0.00(+0.00%)
Jun 24, 2013 12.72 12.91 12.40 12.55 0 -0.21(-1.65%)
Jun 21, 2013 12.72 12.90 12.58 12.76 408,193 +0.09(+0.71%)
Jun 20, 2013 13.00 13.12 12.60 12.67 0 -0.53(-4.02%)
Jun 19, 2013 13.61 13.61 13.10 13.20 0 -0.40(-2.94%)
Jun 18, 2013 13.45 13.86 13.28 13.60 0 +0.19(+1.42%)
Jun 17, 2013 13.53 13.65 13.30 13.41 0 +0.00(+0.00%)
Jun 14, 2013 13.58 13.81 13.40 13.41 0 -0.17(-1.25%)
Jun 13, 2013 13.72 13.84 13.40 13.58 350,766 -0.19(-1.38%)
Jun 12, 2013 13.21 14.89 13.17 13.77 891,742 +0.75(+5.76%)
Jun 11, 2013 12.34 13.29 12.28 13.02 537,163 +0.59(+4.75%)
Jun 10, 2013 11.76 12.47 11.63 12.43 0 +0.71(+6.06%)
Jun 07, 2013 11.58 11.82 11.53 11.72 0 +0.16(+1.38%)
Jun 06, 2013 11.70 11.87 11.34 11.56 415,660 -0.15(-1.28%)
Jun 05, 2013 12.10 12.30 11.67 11.71 0 -0.39(-3.22%)
Jun 04, 2013 12.55 12.66 12.00 12.10 0 -0.44(-3.51%)
Jun 03, 2013 12.39 12.67 12.21 12.54 361,553 +0.22(+1.79%)
May 31, 2013 12.47 12.89 12.27 12.32 478,728 -0.22(-1.75%)
May 30, 2013 12.18 12.64 12.09 12.54 271,934 +0.38(+3.12%)
May 29, 2013 12.54 12.91 12.15 12.16 299,615 -0.70(-5.44%)
May 28, 2013 12.55 13.19 12.42 12.86 647,071 +0.72(+5.93%)
May 24, 2013 11.33 12.23 11.33 12.14 0 +0.71(+6.21%)
May 23, 2013 10.96 11.43 10.85 11.43 0 +0.35(+3.16%)
May 22, 2013 11.11 11.69 11.01 11.08 0 -0.02(-0.18%)
May 21, 2013 11.04 11.12 10.95 11.10 0 +0.05(+0.45%)
May 20, 2013 11.22 11.25 10.94 11.05 0 -0.22(-1.95%)
May 17, 2013 11.16 11.50 11.11 11.27 0 +0.15(+1.35%)
May 16, 2013 10.99 11.15 10.95 11.12 132,804 +0.10(+0.91%)
May 15, 2013 11.08 11.10 10.94 11.02 0 -0.08(-0.72%)
May 13, 2013 11.06 11.25 10.99 11.10 0 -0.03(-0.27%)
May 10, 2013 11.02 11.23 10.93 11.13 0 +0.15(+1.37%)
May 09, 2013 10.63 11.05 10.58 10.98 0 +0.37(+3.49%)
May 08, 2013 10.53 10.70 10.42 10.61 0 +0.08(+0.76%)
May 07, 2013 10.33 10.59 10.30 10.53 0 +0.19(+1.84%)
May 06, 2013 10.00 10.35 9.920 10.34 0 +0.31(+3.09%)
May 03, 2013 10.06 10.54 9.930 10.03 0 +0.10(+1.01%)
May 02, 2013 9.950 10.00 9.830 9.930 0 +0.02(+0.20%)
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.