Amedisys Inc (NQ: AMED )

252.93 USD -2.67 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.76 20.35 19.03 20.18 1,021,909 +0.02(+0.10%)
Jul 30, 2014 17.00 20.93 16.51 20.16 2,964,965 +4.09(+25.45%)
Jul 29, 2014 15.86 16.14 15.70 16.07 239,098 +0.23(+1.45%)
Jul 28, 2014 15.86 16.08 15.65 15.84 241,650 -0.04(-0.25%)
Jul 25, 2014 15.97 16.16 15.71 15.88 226,927 -0.24(-1.49%)
Jul 24, 2014 16.05 16.36 15.93 16.12 189,795 +0.07(+0.44%)
Jul 23, 2014 16.42 16.42 15.97 16.05 210,422 -0.36(-2.19%)
Jul 22, 2014 15.78 16.57 15.62 16.41 360,167 +0.69(+4.39%)
Jul 21, 2014 15.89 15.94 15.48 15.72 177,573 -0.30(-1.87%)
Jul 18, 2014 15.78 16.58 15.73 16.02 555,802 +0.44(+2.82%)
Jul 17, 2014 15.73 15.98 15.50 15.58 269,593 -0.27(-1.70%)
Jul 16, 2014 15.73 15.91 15.50 15.85 201,698 +0.25(+1.60%)
Jul 15, 2014 15.93 16.15 15.57 15.60 293,239 -0.33(-2.07%)
Jul 14, 2014 15.88 16.02 15.76 15.93 216,320 +0.21(+1.34%)
Jul 11, 2014 15.43 15.85 15.35 15.72 261,640 +0.23(+1.48%)
Jul 10, 2014 15.45 15.73 15.31 15.49 255,823 -0.20(-1.27%)
Jul 09, 2014 16.07 16.07 15.69 15.69 216,874 -0.22(-1.38%)
Jul 08, 2014 16.25 16.66 15.78 15.91 554,681 -0.29(-1.79%)
Jul 07, 2014 16.58 16.70 16.20 16.20 316,754 -0.49(-2.94%)
Jul 03, 2014 16.50 16.69 16.69 16.69 279,600 +0.30(+1.83%)
Jul 02, 2014 16.11 16.49 16.07 16.39 645,330 +0.32(+1.99%)
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.