Amedisys Inc (NQ: AMED )

168.00 USD +3.97 (+2.42%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.55 29.99 28.98 29.36 410,257 -0.19(-0.66%)
Jul 28, 2005 28.51 29.71 28.51 29.55 417,515 +0.82(+2.85%)
Jul 27, 2005 28.76 28.80 28.13 28.73 268,933 +0.01(+0.03%)
Jul 26, 2005 27.77 28.75 27.77 28.73 196,697 +0.17(+0.58%)
Jul 25, 2005 29.25 29.39 28.47 28.56 233,666 -0.82(-2.78%)
Jul 22, 2005 28.95 29.54 28.54 29.38 199,100 +0.52(+1.82%)
Jul 21, 2005 29.23 29.57 28.22 28.85 309,551 -0.53(-1.81%)
Jul 20, 2005 29.14 29.61 29.13 29.39 286,827 +0.21(+0.72%)
Jul 19, 2005 28.58 29.29 28.44 29.17 185,840 +0.81(+2.86%)
Jul 18, 2005 28.88 29.12 27.78 28.36 419,203 -0.56(-1.94%)
Jul 15, 2005 29.26 29.36 28.73 28.93 314,853 -0.46(-1.56%)
Jul 14, 2005 29.62 29.62 29.13 29.39 369,326 -0.06(-0.20%)
Jul 13, 2005 30.05 30.19 29.33 29.45 434,370 -0.60(-2.00%)
Jul 12, 2005 30.61 30.74 29.83 30.05 356,194 -0.52(-1.69%)
Jul 11, 2005 29.40 30.64 29.39 30.56 1,246,218 +1.38(+4.73%)
Jul 08, 2005 28.77 29.31 28.58 29.18 455,422 +0.59(+2.07%)
Jul 07, 2005 28.30 28.75 27.95 28.59 368,171 +0.29(+1.03%)
Jul 06, 2005 28.35 28.50 27.93 28.30 374,510 -0.02(-0.05%)
Jul 05, 2005 28.35 28.58 27.82 28.31 625,000 +0.04(+0.13%)
Jul 01, 2005 27.67 28.67 26.79 28.27 1,251,900 +0.69(+2.50%)
Jun 30, 2005 25.71 28.22 25.28 27.58 2,404,936 +2.07(+8.11%)
Jun 29, 2005 24.55 25.64 24.55 25.51 950,402 +1.01(+4.13%)
Jun 28, 2005 23.32 24.58 23.14 24.50 289,804 +1.10(+4.71%)
Jun 27, 2005 23.67 23.75 23.30 23.40 300,233 -0.47(-1.98%)
Jun 24, 2005 23.62 23.88 23.27 23.87 419,549 +0.20(+0.86%)
Jun 23, 2005 23.17 24.11 23.17 23.67 488,639 +0.64(+2.77%)
Jun 22, 2005 24.05 24.07 22.80 23.03 403,140 -1.01(-4.18%)
Jun 21, 2005 23.95 24.04 23.77 24.04 271,639 +0.11(+0.47%)
Jun 20, 2005 24.53 24.62 23.46 23.92 480,230 -0.90(-3.63%)
Jun 17, 2005 24.85 25.00 24.64 24.83 265,096 +0.08(+0.30%)
Jun 16, 2005 24.75 25.21 24.70 24.75 226,429 -0.11(-0.42%)
Jun 15, 2005 24.49 24.89 24.27 24.86 216,664 +0.49(+2.00%)
Jun 14, 2005 24.26 24.43 23.92 24.37 255,774 +0.16(+0.65%)
Jun 13, 2005 24.00 24.25 23.94 24.21 109,506 +0.24(+1.00%)
Jun 10, 2005 23.99 24.14 23.89 23.97 413,015 +0.05(+0.19%)
Jun 09, 2005 23.70 23.92 23.57 23.92 225,710 +0.15(+0.63%)
Jun 08, 2005 24.20 24.20 23.64 23.77 417,776 -0.26(-1.06%)
Jun 07, 2005 23.96 24.37 23.91 24.03 359,849 +0.22(+0.91%)
Jun 06, 2005 23.80 24.00 23.55 23.81 435,301 +0.34(+1.47%)
Jun 03, 2005 23.02 23.95 23.00 23.47 615,553 +0.57(+2.49%)
Jun 02, 2005 22.41 23.02 22.20 22.90 441,868 +0.46(+2.04%)
Jun 01, 2005 22.58 22.79 21.99 22.44 254,381 -0.22(-0.96%)
May 31, 2005 22.64 23.01 22.28 22.66 168,966 -0.11(-0.49%)
May 27, 2005 22.34 22.82 22.01 22.77 288,779 +0.41(+1.85%)
May 26, 2005 22.45 22.50 21.90 22.36 352,207 +0.08(+0.37%)
May 25, 2005 23.10 23.10 22.25 22.27 192,366 -0.71(-3.10%)
May 24, 2005 23.24 23.37 22.73 22.99 223,000 -0.17(-0.71%)
May 23, 2005 22.96 23.57 22.87 23.15 257,934 -0.09(-0.39%)
May 20, 2005 23.20 23.25 22.47 23.24 365,338 +0.16(+0.68%)
May 19, 2005 23.33 23.42 22.93 23.08 450,255 +0.18(+0.79%)
May 18, 2005 25.38 25.50 22.78 22.91 1,417,200 -2.35(-9.30%)
May 17, 2005 25.96 25.97 25.22 25.25 397,129 -0.70(-2.72%)
May 16, 2005 25.50 26.06 25.27 25.96 187,072 +0.50(+1.94%)
May 13, 2005 24.95 25.80 24.90 25.46 211,978 +0.40(+1.59%)
May 12, 2005 25.88 26.23 25.01 25.07 385,193 -0.94(-3.61%)
May 11, 2005 25.84 26.04 25.49 26.00 172,147 +0.08(+0.32%)
May 10, 2005 25.84 26.28 25.84 25.92 254,612 +0.00(+0.00%)
May 09, 2005 25.45 26.43 24.81 25.92 498,411 -0.19(-0.75%)
May 06, 2005 26.44 26.62 26.05 26.11 198,645 -0.14(-0.54%)
May 05, 2005 26.12 26.69 25.97 26.26 636,497 +0.06(+0.23%)
May 04, 2005 25.35 26.33 25.35 26.20 670,272 +0.82(+3.22%)
May 03, 2005 24.64 25.98 24.50 25.38 2,032,275 +2.41(+10.48%)
May 02, 2005 22.57 23.06 22.51 22.97 151,064 +0.46(+2.07%)
Apr 29, 2005 21.69 22.61 21.69 22.51 275,270 +0.80(+3.70%)
Apr 28, 2005 22.28 22.39 21.70 21.70 242,633 -0.63(-2.82%)
Apr 27, 2005 22.58 22.79 22.09 22.33 133,433 -0.31(-1.36%)
Apr 26, 2005 23.25 23.28 22.44 22.64 103,630 -0.61(-2.61%)
Apr 25, 2005 22.72 23.25 22.51 23.25 95,264 +0.64(+2.85%)
Apr 22, 2005 23.39 23.39 22.32 22.61 444,103 -0.64(-2.77%)
Apr 21, 2005 22.99 23.38 22.94 23.25 356,877 +0.20(+0.88%)
Apr 20, 2005 23.05 23.20 22.83 23.05 332,684 +0.11(+0.46%)
Apr 19, 2005 23.25 23.25 22.80 22.94 538,384 +0.58(+2.62%)
Apr 18, 2005 22.35 22.75 21.92 22.36 464,856 -0.14(-0.63%)
Apr 15, 2005 22.75 23.33 22.27 22.50 528,395 -0.45(-1.96%)
Apr 14, 2005 22.75 23.08 22.64 22.95 303,704 +0.14(+0.59%)
Apr 13, 2005 21.89 22.90 21.89 22.82 373,917 +0.72(+3.26%)
Apr 12, 2005 22.31 22.31 21.67 22.09 309,430 -0.11(-0.47%)
Apr 11, 2005 22.20 22.61 22.20 22.20 126,661 -0.08(-0.37%)
Apr 08, 2005 22.99 23.09 22.28 22.28 169,530 -0.70(-3.04%)
Apr 07, 2005 22.91 23.34 22.71 22.98 247,640 +0.05(+0.23%)
Apr 06, 2005 22.49 23.14 22.49 22.93 457,215 +0.47(+2.10%)
Apr 05, 2005 21.77 22.53 21.77 22.45 397,053 +0.73(+3.35%)
Apr 04, 2005 21.50 21.94 21.08 21.73 312,066 +0.03(+0.14%)
Apr 01, 2005 22.79 22.83 21.33 21.70 744,133 -0.99(-4.36%)
Mar 31, 2005 22.33 22.75 22.33 22.69 211,139 +0.19(+0.83%)
Mar 30, 2005 22.31 22.58 21.95 22.50 322,226 +0.07(+0.30%)
Mar 29, 2005 23.02 23.28 22.39 22.43 175,011 -0.64(-2.79%)
Mar 28, 2005 23.46 23.55 23.01 23.08 219,729 -0.46(-1.94%)
Mar 24, 2005 23.61 24.11 23.54 23.54 99,400 -0.12(-0.51%)
Mar 23, 2005 23.42 23.87 23.25 23.66 102,094 +0.11(+0.45%)
Mar 22, 2005 23.46 24.14 23.46 23.55 134,451 -0.04(-0.16%)
Mar 21, 2005 23.24 23.65 23.15 23.59 267,361 +0.42(+1.81%)
Mar 18, 2005 23.09 23.35 22.72 23.17 301,941 -0.01(-0.03%)
Mar 17, 2005 23.68 23.88 22.43 23.17 815,478 -0.77(-3.20%)
Mar 16, 2005 23.49 24.02 23.25 23.94 159,814 +0.29(+1.20%)
Mar 15, 2005 23.33 24.38 23.25 23.66 250,773 +0.29(+1.22%)
Mar 14, 2005 23.57 23.81 23.14 23.37 320,423 -0.31(-1.30%)
Mar 11, 2005 24.09 24.55 23.49 23.68 286,888 -0.26(-1.07%)
Mar 10, 2005 25.28 25.30 22.24 23.93 1,234,241 -0.97(-3.91%)
Mar 09, 2005 25.51 25.70 24.79 24.91 248,675 -0.69(-2.70%)
Mar 08, 2005 25.16 25.94 25.16 25.60 309,971 +0.19(+0.74%)
Mar 07, 2005 25.12 25.46 24.94 25.41 371,249 +0.41(+1.62%)
Mar 04, 2005 24.77 25.00 24.67 25.00 346,645 +0.46(+1.86%)
Mar 03, 2005 25.58 25.69 24.25 24.55 275,332 -0.76(-3.02%)
Mar 02, 2005 24.45 25.56 24.26 25.31 515,962 +0.86(+3.53%)
Mar 01, 2005 24.01 24.56 23.95 24.45 351,862 +0.50(+2.07%)
Feb 28, 2005 23.93 24.20 23.55 23.95 311,634 -0.09(-0.37%)
Feb 25, 2005 23.96 24.15 23.68 24.05 129,354 +0.21(+0.88%)
Feb 24, 2005 23.73 23.92 23.73 23.83 166,455 -0.02(-0.09%)
Feb 23, 2005 23.97 24.41 23.72 23.86 277,639 +0.02(+0.09%)
Feb 22, 2005 24.15 24.15 23.58 23.83 352,422 -0.23(-0.94%)
Feb 18, 2005 23.36 24.26 23.25 24.06 313,252 +0.82(+3.52%)
Feb 17, 2005 23.40 23.57 22.98 23.24 173,586 -0.20(-0.83%)
Feb 16, 2005 23.06 23.62 22.78 23.44 207,927 +0.19(+0.81%)
Feb 15, 2005 23.36 23.40 22.82 23.25 236,403 -0.05(-0.23%)
Feb 14, 2005 23.34 23.42 22.96 23.30 117,367 -0.04(-0.16%)
Feb 11, 2005 22.93 23.50 22.80 23.34 108,849 +0.39(+1.70%)
Feb 10, 2005 22.97 23.21 22.56 22.95 88,297 -0.10(-0.42%)
Feb 09, 2005 23.33 23.62 22.95 23.05 164,297 -0.52(-2.23%)
Feb 08, 2005 23.25 23.89 23.18 23.57 176,033 +0.32(+1.39%)
Feb 07, 2005 24.19 24.20 23.14 23.25 175,724 -0.89(-3.70%)
Feb 04, 2005 23.25 24.16 23.05 24.14 298,416 +0.83(+3.54%)
Feb 03, 2005 23.34 23.41 22.93 23.32 118,121 +0.21(+0.91%)
Feb 02, 2005 23.16 23.78 23.10 23.11 194,232 -0.13(-0.55%)
Feb 01, 2005 22.69 23.86 22.63 23.24 443,965 +0.66(+2.92%)
Jan 31, 2005 21.19 22.83 21.08 22.58 429,022 +1.37(+6.44%)
Jan 28, 2005 21.80 22.12 20.96 21.21 350,527 -0.73(-3.32%)
Jan 27, 2005 22.54 22.54 21.83 21.94 163,919 -0.52(-2.30%)
Jan 26, 2005 21.98 22.53 21.74 22.45 159,073 +0.52(+2.36%)
Jan 25, 2005 21.90 22.48 21.76 21.94 198,085 +0.14(+0.65%)
Jan 24, 2005 22.36 22.50 21.38 21.80 356,958 -0.59(-2.65%)
Jan 21, 2005 22.50 22.88 22.39 22.39 273,622 -0.11(-0.50%)
Jan 20, 2005 22.50 22.61 22.44 22.50 307,065 -0.11(-0.50%)
Jan 19, 2005 22.50 22.86 22.32 22.61 396,711 +0.30(+1.34%)
Jan 18, 2005 21.84 22.50 21.76 22.31 663,367 +0.43(+1.95%)
Jan 14, 2005 21.29 21.95 20.85 21.89 378,109 +0.91(+4.33%)
Jan 13, 2005 20.87 21.59 20.86 20.98 253,850 -0.03(-0.14%)
Jan 12, 2005 20.26 21.08 20.15 21.01 582,442 +0.32(+1.56%)
Jan 11, 2005 22.12 22.26 20.42 20.68 1,012,946 -1.57(-7.04%)
Jan 10, 2005 22.45 22.88 22.16 22.25 282,172 -0.36(-1.59%)
Jan 07, 2005 22.33 23.02 22.28 22.61 249,252 +0.18(+0.80%)
Jan 06, 2005 22.36 22.50 22.07 22.43 309,940 -0.10(-0.47%)
Jan 05, 2005 22.80 23.02 22.12 22.54 388,942 -0.52(-2.28%)
Jan 04, 2005 23.31 23.81 22.61 23.06 304,553 -0.56(-2.38%)
Jan 03, 2005 24.28 24.48 23.45 23.62 288,402 -0.67(-2.75%)
Dec 31, 2004 24.46 24.89 24.23 24.29 184,400 -0.29(-1.19%)
Dec 30, 2004 24.39 24.89 24.39 24.58 233,300 +0.02(+0.09%)
Dec 29, 2004 24.53 24.75 24.32 24.56 143,400 +0.11(+0.43%)
Dec 28, 2004 24.15 24.56 24.15 24.46 159,100 +0.41(+1.68%)
Dec 27, 2004 24.25 24.56 23.92 24.05 213,300 -0.45(-1.84%)
Dec 23, 2004 24.32 24.56 24.24 24.50 111,900 +0.23(+0.93%)
Dec 22, 2004 24.32 24.83 23.83 24.28 256,900 -0.02(-0.06%)
Dec 21, 2004 24.34 24.44 23.66 24.29 251,700 +0.09(+0.37%)
Dec 20, 2004 24.15 24.60 24.08 24.20 368,600 +0.05(+0.22%)
Dec 17, 2004 24.27 24.31 24.00 24.15 115,700 -0.12(-0.49%)
Dec 16, 2004 24.50 24.50 24.15 24.27 202,300 -0.20(-0.80%)
Dec 15, 2004 24.19 24.62 24.04 24.46 360,200 +0.34(+1.43%)
Dec 14, 2004 23.75 24.18 23.44 24.12 318,100 +0.30(+1.26%)
Dec 13, 2004 23.78 24.04 23.62 23.82 118,600 -0.03(-0.12%)
Dec 10, 2004 23.24 24.05 23.24 23.85 221,100 +0.51(+2.19%)
Dec 09, 2004 23.02 23.71 23.02 23.34 316,300 +0.09(+0.39%)
Dec 08, 2004 23.20 23.26 22.23 23.25 558,800 -0.19(-0.80%)
Dec 07, 2004 24.05 24.33 22.91 23.44 659,600 -0.71(-2.95%)
Dec 06, 2004 24.38 24.41 23.78 24.15 417,700 -0.34(-1.38%)
Dec 03, 2004 24.75 24.76 24.41 24.49 273,500 -0.08(-0.31%)
Dec 02, 2004 24.19 24.70 24.05 24.56 406,300 -0.04(-0.15%)
Dec 01, 2004 24.61 24.79 24.22 24.60 504,900 -0.09(-0.36%)
Nov 30, 2004 24.98 25.12 24.61 24.69 477,400 -0.28(-1.14%)
Nov 29, 2004 25.30 25.33 24.86 24.98 336,700 +0.02(+0.09%)
Nov 26, 2004 24.84 25.21 24.80 24.95 100,400 +0.18(+0.73%)
Nov 24, 2004 25.32 25.49 24.42 24.77 337,000 -0.41(-1.64%)
Nov 23, 2004 24.39 25.49 24.11 25.18 913,900 +0.73(+3.01%)
Nov 22, 2004 23.66 24.45 23.62 24.45 628,700 +0.59(+2.45%)
Nov 19, 2004 23.81 24.15 23.66 23.86 454,600 -0.02(-0.09%)
Nov 18, 2004 24.23 24.47 23.82 23.89 610,000 -0.28(-1.16%)
Nov 17, 2004 23.77 24.90 23.48 24.17 1,334,900 +0.43(+1.81%)
Nov 16, 2004 26.32 26.90 22.32 23.74 4,977,400 -2.66(-10.09%)
Nov 15, 2004 26.02 26.47 25.55 26.40 503,700 +0.75(+2.92%)
Nov 12, 2004 25.31 25.84 25.02 25.65 307,900 +0.10(+0.41%)
Nov 11, 2004 26.39 26.55 24.79 25.55 917,200 -1.55(-5.73%)
Nov 10, 2004 26.52 27.60 26.14 27.10 723,600 +0.88(+3.35%)
Nov 09, 2004 25.88 27.19 25.75 26.22 924,000 -0.37(-1.38%)
Nov 08, 2004 25.69 27.13 25.64 26.59 823,000 +0.89(+3.44%)
Nov 05, 2004 26.25 26.40 25.34 25.70 504,900 -0.01(-0.03%)
Nov 04, 2004 24.28 26.01 24.00 25.71 1,567,500 +1.48(+6.13%)
Nov 03, 2004 23.42 24.81 21.99 24.23 1,810,800 +0.92(+3.96%)
Nov 02, 2004 23.57 23.57 23.06 23.30 323,700 -0.23(-0.99%)
Nov 01, 2004 22.37 23.62 22.35 23.54 400,400 +0.86(+3.80%)
Oct 29, 2004 23.38 23.68 22.24 22.67 490,400 -0.73(-3.14%)
Oct 28, 2004 24.28 24.28 23.07 23.41 396,000 -0.55(-2.29%)
Oct 27, 2004 22.68 24.64 22.62 23.95 1,323,200 +1.04(+4.55%)
Oct 26, 2004 22.60 22.94 22.50 22.91 130,700 +0.34(+1.50%)
Oct 25, 2004 22.83 22.92 21.90 22.58 450,200 -0.44(-1.92%)
Oct 22, 2004 23.45 23.62 22.97 23.02 1,566,200 -0.27(-1.16%)
Oct 21, 2004 23.25 23.50 22.88 23.29 267,600 +0.24(+1.04%)
Oct 20, 2004 22.47 23.31 22.35 23.05 1,098,800 +1.33(+6.11%)
Oct 19, 2004 22.07 22.19 21.55 21.72 227,800 -0.50(-2.26%)
Oct 18, 2004 21.75 22.39 21.58 22.22 205,700 +0.23(+1.02%)
Oct 15, 2004 22.67 22.67 21.43 22.00 357,500 -0.66(-2.91%)
Oct 14, 2004 22.59 22.73 22.42 22.66 279,900 -0.05(-0.23%)
Oct 13, 2004 22.97 23.17 22.63 22.71 211,000 -0.08(-0.33%)
Oct 12, 2004 22.98 22.98 22.08 22.79 332,800 -0.22(-0.95%)
Oct 11, 2004 22.67 23.61 22.51 23.00 528,100 +0.50(+2.20%)
Oct 08, 2004 22.45 22.67 22.35 22.51 181,600 -0.14(-0.63%)
Oct 07, 2004 23.45 23.45 22.39 22.65 248,000 -0.47(-2.04%)
Oct 06, 2004 23.24 23.40 22.77 23.12 253,800 +0.10(+0.42%)
Oct 05, 2004 22.61 23.25 22.20 23.02 461,300 +0.33(+1.45%)
Oct 04, 2004 24.00 24.08 21.94 22.70 950,000 -0.58(-2.48%)
Oct 01, 2004 22.50 23.70 22.48 23.27 793,700 +0.81(+3.61%)
Sep 30, 2004 22.21 22.46 21.55 22.46 484,400 +0.13(+0.57%)
Sep 29, 2004 21.79 22.50 21.79 22.33 306,400 +0.56(+2.58%)
Sep 28, 2004 21.41 21.98 21.00 21.77 296,100 +0.10(+0.45%)
Sep 27, 2004 22.12 22.12 21.57 21.67 315,700 -0.38(-1.73%)
Sep 24, 2004 21.38 22.17 21.30 22.06 273,900 +0.68(+3.19%)
Sep 23, 2004 22.14 22.26 21.11 21.38 618,700 -1.01(-4.52%)
Sep 22, 2004 22.63 22.95 22.12 22.39 489,400 -0.38(-1.68%)
Sep 21, 2004 21.50 23.04 21.46 22.77 1,000,500 +1.43(+6.71%)
Sep 20, 2004 21.15 21.61 21.00 21.34 273,000 +0.19(+0.89%)
Sep 17, 2004 21.71 21.86 21.08 21.15 323,000 -0.49(-2.25%)
Sep 16, 2004 21.90 22.35 21.36 21.64 1,699,800 +0.25(+1.16%)
Sep 15, 2004 19.88 21.94 19.76 21.39 923,800 +1.48(+7.46%)
Sep 14, 2004 19.96 19.99 19.54 19.91 187,300 -0.03(-0.15%)
Sep 13, 2004 20.18 20.18 19.93 19.93 108,600 -0.17(-0.82%)
Sep 10, 2004 20.24 20.25 19.95 20.10 231,100 -0.14(-0.70%)
Sep 09, 2004 19.69 20.25 19.50 20.24 189,300 +0.74(+3.81%)
Sep 08, 2004 20.11 20.32 19.50 19.50 179,300 -0.70(-3.45%)
Sep 07, 2004 19.15 20.46 19.15 20.20 228,273 +0.88(+4.54%)
Sep 03, 2004 19.24 19.50 19.05 19.32 70,400 +0.06(+0.31%)
Sep 02, 2004 19.75 19.75 19.12 19.26 139,900 -0.16(-0.85%)
Sep 01, 2004 19.31 19.88 19.21 19.42 91,100 +0.01(+0.08%)
Aug 31, 2004 19.64 19.65 19.16 19.41 169,900 -0.26(-1.33%)
Aug 30, 2004 19.45 20.00 19.42 19.67 141,200 +0.23(+1.20%)
Aug 27, 2004 19.17 19.44 19.07 19.44 91,100 +0.32(+1.65%)
Aug 26, 2004 19.49 19.58 19.08 19.12 90,800 -0.19(-0.97%)
Aug 25, 2004 19.39 19.76 19.12 19.31 155,900 -0.14(-0.69%)
Aug 24, 2004 19.94 19.94 19.42 19.45 110,000 -0.07(-0.35%)
Aug 23, 2004 19.69 20.16 19.50 19.51 207,000 -0.36(-1.81%)
Aug 20, 2004 20.67 20.67 19.69 19.88 465,300 -0.79(-3.81%)
Aug 19, 2004 20.77 21.15 20.26 20.66 648,700 -1.67(-7.49%)
Aug 18, 2004 22.01 22.53 21.23 22.33 285,946 +0.31(+1.40%)
Aug 17, 2004 21.83 22.55 21.68 22.03 281,100 +0.35(+1.63%)
Aug 16, 2004 21.38 21.75 21.01 21.67 172,000 +0.60(+2.85%)
Aug 13, 2004 21.25 21.62 21.00 21.08 89,200 -0.28(-1.30%)
Aug 12, 2004 21.93 21.93 21.31 21.35 112,400 -0.53(-2.43%)
Aug 11, 2004 21.60 21.96 21.30 21.89 309,400 +0.26(+1.21%)
Aug 10, 2004 21.74 21.75 21.04 21.62 437,500 +0.57(+2.71%)
Aug 09, 2004 21.74 21.74 20.83 21.05 200,000 -0.50(-2.30%)
Aug 06, 2004 22.42 22.42 21.38 21.55 380,800 -1.09(-4.80%)
Aug 05, 2004 22.93 23.25 22.24 22.64 341,100 -0.30(-1.31%)
Aug 04, 2004 22.09 23.13 21.38 22.93 436,500 +0.80(+3.63%)
Aug 03, 2004 22.17 23.62 22.12 22.13 1,488,700 +1.61(+7.86%)
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.