Amedisys Inc (NQ: AMED )

240.57 USD -2.00 (-0.82%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.50 19.98 19.42 19.68 199,200 +0.41(+2.10%)
Jul 29, 2004 17.92 19.39 17.74 19.27 384,500 +1.57(+8.90%)
Jul 28, 2004 18.05 18.20 17.30 17.70 322,600 -0.45(-2.48%)
Jul 27, 2004 18.42 18.70 18.05 18.15 240,100 -0.28(-1.55%)
Jul 26, 2004 19.27 19.35 18.17 18.43 220,600 -0.58(-3.04%)
Jul 23, 2004 19.55 19.84 18.96 19.01 173,800 -0.58(-2.95%)
Jul 22, 2004 19.78 20.11 18.75 19.59 217,500 -0.49(-2.43%)
Jul 21, 2004 21.00 21.00 19.47 20.08 319,700 -0.85(-4.05%)
Jul 20, 2004 20.51 21.25 20.30 20.92 381,900 +0.32(+1.57%)
Jul 19, 2004 22.04 22.04 19.91 20.60 342,200 -1.24(-5.70%)
Jul 16, 2004 21.71 22.12 21.48 21.85 222,400 +0.16(+0.73%)
Jul 15, 2004 20.92 22.10 20.65 21.69 316,700 +0.77(+3.69%)
Jul 14, 2004 21.30 21.43 20.69 20.92 228,200 -0.38(-1.80%)
Jul 13, 2004 19.61 21.37 19.61 21.30 463,200 +1.57(+7.94%)
Jul 12, 2004 19.88 20.41 19.52 19.73 354,600 -0.53(-2.63%)
Jul 09, 2004 20.25 20.26 19.35 20.26 766,100 -0.06(-0.30%)
Jul 08, 2004 22.12 22.16 20.18 20.33 411,900 -1.28(-5.94%)
Jul 07, 2004 20.89 21.94 20.72 21.61 305,800 +0.44(+2.09%)
Jul 06, 2004 21.06 21.80 20.62 21.17 671,600 -0.76(-3.49%)
Jul 02, 2004 22.13 22.42 19.70 21.93 1,301,500 -0.38(-1.71%)
Jul 01, 2004 24.71 24.80 21.87 22.31 1,266,700 -2.47(-9.96%)
Jun 30, 2004 24.38 25.15 24.34 24.78 422,400 +0.40(+1.63%)
Jun 29, 2004 24.37 24.56 24.08 24.38 406,300 +0.58(+2.46%)
Jun 28, 2004 23.71 25.18 23.58 23.80 954,400 +0.40(+1.70%)
Jun 25, 2004 23.57 24.09 22.94 23.40 1,440,000 +0.36(+1.56%)
Jun 24, 2004 23.11 23.55 22.81 23.04 472,100 +0.21(+0.92%)
Jun 23, 2004 23.62 23.77 22.80 22.83 506,900 -0.11(-0.49%)
Jun 22, 2004 23.61 23.64 22.52 22.94 797,000 -0.11(-0.49%)
Jun 21, 2004 21.96 23.76 21.75 23.05 2,700,600 +1.76(+8.28%)
Jun 18, 2004 21.36 21.47 20.91 21.29 158,000 +0.14(+0.64%)
Jun 17, 2004 21.05 21.55 20.95 21.16 242,300 +0.17(+0.82%)
Jun 16, 2004 20.92 21.04 20.82 20.99 187,000 +0.17(+0.83%)
Jun 15, 2004 20.25 20.92 20.17 20.81 242,500 +0.91(+4.56%)
Jun 14, 2004 20.55 20.57 19.62 19.91 201,200 -0.61(-3.00%)
Jun 10, 2004 21.01 21.01 19.88 20.52 140,300 -0.05(-0.26%)
Jun 09, 2004 20.88 21.00 20.48 20.57 173,700 -0.17(-0.83%)
Jun 08, 2004 21.59 21.90 20.50 20.75 502,000 -0.15(-0.72%)
Jun 07, 2004 21.06 21.08 20.84 20.89 271,500 -0.03(-0.14%)
Jun 04, 2004 21.51 21.52 20.85 20.92 330,000 +0.00(+0.00%)
Jun 03, 2004 21.02 21.30 20.80 20.92 467,000 +0.04(+0.18%)
Jun 02, 2004 21.00 21.16 20.45 20.89 408,000 +0.08(+0.36%)
Jun 01, 2004 18.75 21.15 18.75 20.81 633,800 +2.12(+11.36%)
May 28, 2004 18.19 18.75 17.94 18.69 187,600 +0.09(+0.48%)
May 27, 2004 18.30 18.95 18.07 18.60 305,700 -0.16(-0.84%)
May 26, 2004 19.31 19.47 18.38 18.76 315,900 -0.61(-3.14%)
May 25, 2004 19.67 19.87 18.98 19.36 217,500 -0.61(-3.04%)
May 24, 2004 19.74 20.41 19.27 19.97 233,100 +0.61(+3.14%)
May 21, 2004 18.45 19.60 18.17 19.36 412,300 +1.21(+6.69%)
May 20, 2004 19.21 19.42 17.26 18.15 1,016,300 -1.24(-6.38%)
May 19, 2004 21.05 21.26 18.43 19.39 758,800 -1.18(-5.73%)
May 18, 2004 21.21 21.24 20.44 20.57 138,700 -0.24(-1.15%)
May 17, 2004 20.61 21.15 19.97 20.80 175,100 +0.58(+2.86%)
May 14, 2004 20.11 20.76 19.93 20.23 264,600 -0.70(-3.37%)
May 13, 2004 20.06 21.67 19.69 20.93 622,600 +0.53(+2.57%)
May 12, 2004 20.35 20.84 19.88 20.41 409,600 -0.11(-0.51%)
May 11, 2004 20.54 21.46 20.36 20.51 388,700 +0.27(+1.33%)
May 10, 2004 21.52 21.58 19.71 20.24 315,600 -1.27(-5.93%)
May 07, 2004 20.86 22.04 20.85 21.52 461,800 +0.50(+2.35%)
May 06, 2004 20.82 21.11 20.44 21.02 768,300 +1.01(+5.06%)
May 05, 2004 19.49 20.33 19.33 20.01 473,400 -0.01(-0.07%)
May 04, 2004 22.12 22.39 19.25 20.02 709,700 -1.43(-6.64%)
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.