Amedisys Inc (NQ: AMED )

155.35 USD -6.18 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.41 26.38 24.64 26.27 1,098,382 +0.75(+2.94%)
Jul 29, 2010 25.93 26.65 25.41 25.52 1,020,466 -0.15(-0.58%)
Jul 28, 2010 25.58 26.50 25.33 25.67 1,331,466 -0.02(-0.08%)
Jul 27, 2010 23.75 25.80 23.55 25.69 1,981,098 +2.19(+9.32%)
Jul 26, 2010 23.51 24.50 23.15 23.50 1,497,546 +0.04(+0.17%)
Jul 23, 2010 25.00 25.30 22.92 23.46 1,966,076 -1.59(-6.35%)
Jul 22, 2010 25.74 25.89 24.87 25.05 803,991 -0.42(-1.65%)
Jul 21, 2010 26.14 26.52 25.37 25.47 1,023,762 -0.43(-1.66%)
Jul 20, 2010 24.82 26.00 24.41 25.90 1,192,349 +0.84(+3.35%)
Jul 19, 2010 25.50 25.80 24.50 25.06 1,787,123 -0.96(-3.69%)
Jul 16, 2010 26.65 27.19 25.96 26.02 1,275,457 -0.74(-2.77%)
Jul 15, 2010 25.84 26.97 25.42 26.76 1,853,681 +1.00(+3.88%)
Jul 14, 2010 26.10 26.88 25.02 25.76 3,431,261 -0.81(-3.05%)
Jul 13, 2010 28.99 29.00 24.66 26.57 10,382,305 -8.45(-24.13%)
Jul 12, 2010 35.10 35.59 34.77 35.02 659,700 -0.12(-0.34%)
Jul 09, 2010 35.35 36.05 35.03 35.14 435,701 -0.17(-0.48%)
Jul 08, 2010 35.72 35.72 34.96 35.31 1,080,290 +0.02(+0.04%)
Jul 07, 2010 35.25 35.73 34.72 35.29 1,453,633 -0.49(-1.36%)
Jul 06, 2010 37.77 37.95 34.91 35.78 1,272,782 -2.02(-5.34%)
Jul 02, 2010 38.61 39.05 35.56 37.80 1,472,972 -1.54(-3.91%)
Jul 01, 2010 38.40 40.00 34.13 39.34 4,534,162 -4.64(-10.55%)
Jun 30, 2010 44.31 44.88 43.73 43.98 536,108 -0.66(-1.48%)
Jun 29, 2010 44.23 45.24 43.47 44.64 434,548 -0.22(-0.49%)
Jun 25, 2010 42.35 44.87 42.22 44.86 647,586 +2.55(+6.03%)
Jun 24, 2010 44.17 44.41 42.21 42.31 453,898 -2.12(-4.77%)
Jun 23, 2010 45.41 46.28 44.30 44.43 250,186 -1.14(-2.50%)
Jun 22, 2010 46.12 47.02 45.45 45.57 200,476 -0.52(-1.13%)
Jun 21, 2010 46.85 47.56 46.00 46.09 250,193 -0.38(-0.82%)
Jun 18, 2010 46.71 47.40 46.09 46.47 444,540 -0.39(-0.83%)
Jun 17, 2010 46.62 47.89 46.24 46.86 288,537 +0.15(+0.32%)
Jun 16, 2010 46.54 46.88 46.36 46.71 311,850 -0.27(-0.57%)
Jun 15, 2010 46.90 47.73 46.50 46.98 374,539 +0.08(+0.17%)
Jun 14, 2010 46.85 47.53 46.65 46.90 320,626 +0.57(+1.23%)
Jun 11, 2010 45.02 46.56 44.81 46.33 192,481 +0.47(+1.02%)
Jun 10, 2010 45.79 46.08 45.21 45.86 348,069 +0.84(+1.87%)
Jun 09, 2010 46.06 46.52 44.84 45.02 476,704 -0.77(-1.68%)
Jun 08, 2010 46.87 47.92 45.35 45.79 456,222 -1.04(-2.22%)
Jun 07, 2010 47.68 48.21 46.74 46.83 339,231 -0.79(-1.66%)
Jun 04, 2010 49.52 50.40 47.34 47.62 370,052 -3.00(-5.93%)
Jun 03, 2010 50.00 50.72 49.95 50.62 161,991 +0.70(+1.40%)
Jun 02, 2010 48.03 49.95 48.03 49.92 384,010 +1.50(+3.10%)
Jun 01, 2010 49.13 50.00 48.41 48.42 391,193 -1.30(-2.61%)
May 28, 2010 49.54 49.86 48.60 49.72 564,247 +0.18(+0.36%)
May 27, 2010 48.79 49.54 48.45 49.54 547,888 +1.67(+3.49%)
May 26, 2010 46.88 48.50 46.79 47.87 537,221 +1.05(+2.24%)
May 25, 2010 47.17 47.75 45.45 46.82 877,083 -0.95(-1.99%)
May 24, 2010 47.89 48.40 46.98 47.77 558,267 -0.39(-0.81%)
May 21, 2010 47.30 48.49 46.75 48.16 507,808 +0.70(+1.47%)
May 20, 2010 47.65 49.19 47.29 47.46 848,301 -1.43(-2.92%)
May 19, 2010 48.92 49.50 48.38 48.89 748,859 -0.38(-0.77%)
May 18, 2010 50.35 51.12 48.10 49.27 1,186,649 -0.73(-1.46%)
May 17, 2010 50.71 50.93 48.54 50.00 863,388 -0.09(-0.18%)
May 14, 2010 51.29 51.73 49.20 50.09 1,349,158 -1.64(-3.17%)
May 13, 2010 52.01 53.30 51.11 51.73 3,142,834 -4.48(-7.97%)
May 12, 2010 55.99 56.47 55.30 56.21 384,572 +0.40(+0.72%)
May 11, 2010 55.35 55.98 54.40 55.81 464,251 +0.68(+1.23%)
May 10, 2010 54.82 56.87 54.41 55.13 347,661 +1.08(+2.00%)
May 07, 2010 54.94 54.99 51.29 54.05 950,793 -0.99(-1.80%)
May 06, 2010 55.85 57.02 49.67 55.04 621,606 -0.79(-1.42%)
May 05, 2010 56.23 56.67 55.00 55.83 310,971 -0.50(-0.89%)
May 04, 2010 57.55 58.49 56.11 56.33 554,516 -1.81(-3.11%)
May 03, 2010 57.50 58.48 56.95 58.14 313,894 +0.56(+0.97%)
Apr 30, 2010 59.30 59.88 57.58 57.58 429,626 -1.88(-3.16%)
Apr 29, 2010 58.04 59.70 57.99 59.46 774,833 +1.57(+2.71%)
Apr 28, 2010 58.59 60.19 57.69 57.89 914,966 +1.37(+2.42%)
Apr 27, 2010 55.69 60.49 55.62 56.52 2,865,073 -3.98(-6.58%)
Apr 26, 2010 59.96 61.05 59.52 60.50 581,572 -0.12(-0.20%)
Apr 23, 2010 59.05 60.91 58.59 60.62 384,325 +1.31(+2.21%)
Apr 22, 2010 59.00 59.88 57.47 59.31 436,099 -0.11(-0.19%)
Apr 21, 2010 61.27 61.35 59.04 59.42 545,562 -2.05(-3.33%)
Apr 20, 2010 60.74 61.48 60.05 61.47 187,941 +0.95(+1.57%)
Apr 19, 2010 60.16 61.80 59.74 60.52 272,572 +0.00(+0.00%)
Apr 16, 2010 61.08 61.70 60.01 60.52 325,742 -0.43(-0.71%)
Apr 15, 2010 63.00 63.34 60.82 60.95 463,904 -2.04(-3.24%)
Apr 14, 2010 61.47 64.28 60.87 62.99 769,233 +2.30(+3.79%)
Apr 13, 2010 58.92 61.60 58.43 60.69 589,553 +1.97(+3.35%)
Apr 12, 2010 57.94 58.88 57.71 58.72 394,152 +1.25(+2.18%)
Apr 09, 2010 56.88 57.70 56.37 57.47 249,847 +0.47(+0.82%)
Apr 08, 2010 56.76 57.46 55.88 57.00 285,203 -0.04(-0.07%)
Apr 07, 2010 57.42 57.63 56.75 57.04 267,862 -0.39(-0.68%)
Apr 06, 2010 57.53 57.94 57.01 57.43 377,811 -0.69(-1.19%)
Apr 05, 2010 57.23 58.14 56.59 58.12 501,645 +1.13(+1.98%)
Apr 01, 2010 55.88 56.99 56.99 56.99 450,100 +1.77(+3.21%)
Mar 31, 2010 55.45 55.72 54.89 55.22 379,315 -0.31(-0.56%)
Mar 30, 2010 57.09 58.85 55.42 55.53 709,152 -1.31(-2.30%)
Mar 29, 2010 55.39 56.96 54.76 56.84 695,162 +1.55(+2.80%)
Mar 26, 2010 57.21 57.21 55.05 55.29 1,106,708 -2.04(-3.56%)
Mar 25, 2010 58.53 58.82 57.21 57.33 1,086,840 -2.71(-4.51%)
Mar 24, 2010 60.45 60.55 59.60 60.04 455,883 -0.42(-0.69%)
Mar 23, 2010 61.47 62.00 60.08 60.46 606,292 -1.07(-1.75%)
Mar 22, 2010 61.00 61.66 59.65 61.53 831,148 +0.12(+0.20%)
Mar 19, 2010 60.56 62.72 60.01 61.41 993,560 +1.14(+1.89%)
Mar 18, 2010 59.80 61.88 59.69 60.27 747,133 +0.49(+0.82%)
Mar 17, 2010 59.18 60.65 59.18 59.78 433,661 +0.50(+0.84%)
Mar 16, 2010 58.89 59.83 58.52 59.28 446,882 +0.42(+0.71%)
Mar 15, 2010 58.56 59.29 58.24 58.86 299,923 -0.44(-0.74%)
Mar 12, 2010 58.49 59.30 57.54 59.30 602,674 +1.30(+2.24%)
Mar 11, 2010 58.07 58.35 56.78 58.00 761,132 -0.28(-0.48%)
Mar 10, 2010 58.56 58.56 57.51 58.28 847,147 -0.52(-0.88%)
Mar 09, 2010 60.00 60.48 58.20 58.80 754,245 -0.20(-0.34%)
Mar 08, 2010 60.21 60.24 58.55 59.00 944,043 -1.06(-1.76%)
Mar 05, 2010 60.76 61.42 59.88 60.06 861,709 -0.31(-0.51%)
Mar 04, 2010 59.75 60.40 58.98 60.37 886,167 +0.78(+1.31%)
Mar 03, 2010 61.25 62.09 59.58 59.59 911,347 -1.24(-2.04%)
Mar 02, 2010 60.59 61.25 60.30 60.83 1,020,472 +0.96(+1.60%)
Mar 01, 2010 57.51 60.12 57.50 59.87 1,004,001 +2.22(+3.85%)
Feb 26, 2010 57.70 59.36 57.53 57.65 935,527 +0.17(+0.30%)
Feb 25, 2010 58.75 58.99 56.60 57.48 1,138,137 -1.78(-3.00%)
Feb 24, 2010 59.66 60.24 58.83 59.26 660,103 +0.08(+0.14%)
Feb 23, 2010 61.51 61.75 57.68 59.18 1,521,187 -0.86(-1.43%)
Feb 22, 2010 61.61 61.61 59.56 60.04 873,817 -0.36(-0.60%)
Feb 19, 2010 60.16 60.99 59.53 60.40 703,319 +0.26(+0.43%)
Feb 18, 2010 59.06 61.62 59.06 60.14 707,953 +1.26(+2.14%)
Feb 17, 2010 59.85 60.24 58.50 58.88 1,394,186 -0.92(-1.54%)
Feb 16, 2010 58.73 59.99 58.54 59.80 495,498 +1.37(+2.34%)
Feb 12, 2010 56.61 58.43 58.43 58.43 1,346,500 +1.29(+2.26%)
Feb 11, 2010 56.18 57.23 55.65 57.14 1,231,432 +0.96(+1.71%)
Feb 10, 2010 55.28 56.45 54.27 56.18 1,357,824 +0.92(+1.66%)
Feb 09, 2010 54.99 55.68 53.74 55.26 1,440,521 +1.43(+2.66%)
Feb 08, 2010 53.00 55.46 52.64 53.83 1,351,181 +1.03(+1.95%)
Feb 05, 2010 54.49 54.49 52.00 52.80 1,985,341 -1.81(-3.31%)
Feb 04, 2010 57.10 57.10 53.34 54.61 1,719,708 -3.09(-5.36%)
Feb 03, 2010 58.38 58.78 55.56 57.70 1,562,673 -1.13(-1.92%)
Feb 02, 2010 55.50 58.96 55.50 58.83 1,574,555 +1.76(+3.08%)
Feb 01, 2010 55.25 58.35 53.58 57.07 1,736,527 +2.12(+3.86%)
Jan 29, 2010 55.45 55.55 54.24 54.95 1,375,497 -0.73(-1.31%)
Jan 28, 2010 58.01 58.51 54.73 55.68 1,930,818 -2.23(-3.85%)
Jan 27, 2010 56.81 58.09 56.26 57.91 1,402,344 +0.73(+1.28%)
Jan 26, 2010 56.28 57.43 55.00 57.18 1,485,058 +0.95(+1.69%)
Jan 25, 2010 57.97 58.74 53.60 56.23 1,765,601 -0.37(-0.65%)
Jan 22, 2010 57.43 58.85 55.95 56.60 1,465,176 -1.37(-2.36%)
Jan 21, 2010 59.51 60.56 56.33 57.97 1,638,312 -1.90(-3.17%)
Jan 20, 2010 60.50 61.75 58.26 59.87 2,483,746 +2.05(+3.55%)
Jan 19, 2010 53.48 57.88 53.01 57.82 2,379,835 +4.56(+8.56%)
Jan 15, 2010 54.55 53.26 53.26 53.26 1,613,700 -1.19(-2.19%)
Jan 14, 2010 51.46 54.99 51.00 54.45 1,899,983 +3.14(+6.12%)
Jan 13, 2010 51.25 51.85 50.49 51.31 1,095,891 +0.06(+0.12%)
Jan 12, 2010 51.00 52.25 51.00 51.25 1,069,791 -0.25(-0.49%)
Jan 11, 2010 50.48 52.12 50.06 51.50 1,305,158 +1.38(+2.75%)
Jan 08, 2010 51.00 51.20 49.47 50.12 1,180,245 -0.43(-0.85%)
Jan 07, 2010 49.50 51.29 49.50 50.55 1,464,680 +0.84(+1.69%)
Jan 06, 2010 52.00 52.35 49.54 49.71 1,402,918 -2.25(-4.33%)
Jan 05, 2010 51.62 53.00 51.36 51.96 1,794,586 +1.41(+2.79%)
Jan 04, 2010 49.10 51.40 49.09 50.55 1,066,661 +1.95(+4.01%)
Dec 31, 2009 49.73 48.60 48.60 48.60 1,038,400 -0.90(-1.82%)
Dec 30, 2009 50.20 50.49 48.97 49.50 663,038 -0.62(-1.24%)
Dec 29, 2009 50.58 51.00 49.91 50.12 443,419 -0.22(-0.44%)
Dec 28, 2009 49.84 52.61 49.43 50.34 930,331 +0.50(+1.00%)
Dec 24, 2009 47.92 50.00 47.92 49.84 566,331 +2.28(+4.79%)
Dec 23, 2009 46.44 47.74 45.86 47.56 565,488 +1.35(+2.92%)
Dec 22, 2009 45.49 46.50 45.46 46.21 635,455 +0.77(+1.69%)
Dec 21, 2009 46.19 46.88 44.80 45.44 1,042,168 +0.18(+0.40%)
Dec 18, 2009 45.70 46.09 44.00 45.26 1,343,622 +0.06(+0.13%)
Dec 17, 2009 45.22 47.35 44.90 45.20 1,384,042 -0.45(-0.99%)
Dec 16, 2009 44.70 46.16 42.50 45.65 4,600,378 -1.29(-2.75%)
Dec 15, 2009 44.50 48.05 44.29 46.94 2,594,234 +2.51(+5.65%)
Dec 14, 2009 42.62 44.49 41.57 44.43 1,495,077 +3.81(+9.38%)
Dec 11, 2009 40.74 41.44 40.35 40.62 432,390 +0.15(+0.37%)
Dec 10, 2009 41.39 43.47 39.81 40.47 1,416,476 -0.75(-1.82%)
Dec 09, 2009 38.14 41.39 37.95 41.22 1,745,946 +3.21(+8.45%)
Dec 08, 2009 38.80 39.00 37.86 38.01 392,884 -0.94(-2.41%)
Dec 07, 2009 38.99 39.08 38.18 38.95 403,064 +0.65(+1.70%)
Dec 04, 2009 38.29 39.27 37.72 38.30 515,366 +0.48(+1.27%)
Dec 03, 2009 37.85 38.34 37.25 37.82 469,226 -0.05(-0.13%)
Dec 02, 2009 37.47 38.27 37.19 37.87 371,904 +0.23(+0.61%)
Dec 01, 2009 37.38 37.72 37.04 37.64 551,780 +0.60(+1.62%)
Nov 30, 2009 38.25 38.39 36.80 37.04 682,234 -1.15(-3.01%)
Nov 27, 2009 38.40 38.90 38.19 38.19 175,904 -1.11(-2.82%)
Nov 25, 2009 39.22 39.48 39.00 39.30 293,841 +0.05(+0.13%)
Nov 24, 2009 38.90 39.26 38.50 39.25 248,726 +0.28(+0.72%)
Nov 23, 2009 38.21 39.31 38.10 38.97 560,173 +1.28(+3.40%)
Nov 20, 2009 37.49 37.82 36.98 37.69 476,463 +0.21(+0.56%)
Nov 19, 2009 37.92 38.48 36.67 37.48 741,140 -0.54(-1.42%)
Nov 18, 2009 38.43 38.71 37.57 38.02 741,562 -0.29(-0.76%)
Nov 17, 2009 38.86 39.31 38.15 38.31 518,824 -0.56(-1.44%)
Nov 16, 2009 39.29 39.96 38.46 38.87 650,219 -0.28(-0.72%)
Nov 13, 2009 38.36 39.15 38.15 39.15 514,614 +0.67(+1.74%)
Nov 12, 2009 39.27 39.48 38.31 38.48 515,064 -0.96(-2.43%)
Nov 11, 2009 40.06 40.19 38.13 39.44 1,388,133 -0.48(-1.20%)
Nov 10, 2009 40.23 40.78 39.26 39.92 901,525 -0.58(-1.43%)
Nov 09, 2009 40.10 40.51 40.01 40.50 587,930 +0.54(+1.35%)
Nov 06, 2009 40.75 41.55 39.43 39.96 1,898,989 -1.18(-2.87%)
Nov 05, 2009 41.00 41.23 40.61 41.14 631,606 +0.36(+0.88%)
Nov 04, 2009 41.51 41.95 40.53 40.78 728,310 -0.47(-1.14%)
Nov 03, 2009 40.48 41.28 40.21 41.25 706,658 +0.67(+1.65%)
Nov 02, 2009 39.60 41.90 39.60 40.58 1,616,064 +0.79(+1.99%)
Oct 30, 2009 41.39 43.00 39.27 39.79 1,574,117 -1.89(-4.53%)
Oct 29, 2009 41.08 41.93 41.08 41.68 885,273 +1.01(+2.48%)
Oct 28, 2009 41.70 42.97 40.35 40.67 1,534,165 +0.29(+0.72%)
Oct 27, 2009 40.85 42.25 38.72 40.38 2,624,896 -2.73(-6.33%)
Oct 26, 2009 42.25 43.16 42.00 43.11 672,028 +0.73(+1.72%)
Oct 23, 2009 42.34 43.47 42.05 42.38 487,293 -0.95(-2.19%)
Oct 22, 2009 42.66 43.44 42.26 43.33 470,337 +0.64(+1.50%)
Oct 21, 2009 42.70 43.36 42.22 42.69 701,698 +0.04(+0.09%)
Oct 20, 2009 42.43 42.96 41.42 42.65 1,032,364 +1.32(+3.19%)
Oct 19, 2009 41.98 42.17 40.91 41.33 957,848 -0.26(-0.63%)
Oct 16, 2009 41.70 42.69 41.45 41.59 1,927,363 -0.14(-0.33%)
Oct 15, 2009 44.68 44.69 40.70 41.73 4,621,032 -3.11(-6.94%)
Oct 14, 2009 45.02 45.65 44.06 44.84 664,333 +0.37(+0.83%)
Oct 13, 2009 45.00 45.14 43.42 44.47 568,292 -0.51(-1.13%)
Oct 12, 2009 44.84 45.37 44.06 44.98 470,614 +0.94(+2.13%)
Oct 09, 2009 42.87 44.29 42.68 44.04 472,268 +0.94(+2.18%)
Oct 08, 2009 43.07 43.43 42.38 43.10 823,010 +0.87(+2.06%)
Oct 07, 2009 42.54 43.21 42.04 42.23 529,658 -0.65(-1.52%)
Oct 06, 2009 42.72 43.28 42.21 42.88 250,306 +0.23(+0.54%)
Oct 05, 2009 41.76 42.76 41.55 42.65 312,032 +0.93(+2.23%)
Oct 02, 2009 42.17 42.41 41.18 41.72 673,889 -1.03(-2.41%)
Oct 01, 2009 43.98 44.00 42.45 42.75 474,091 -0.88(-2.02%)
Sep 30, 2009 43.37 44.26 42.30 43.63 1,031,615 +0.11(+0.25%)
Sep 29, 2009 44.55 44.55 43.07 43.52 636,638 -0.85(-1.92%)
Sep 28, 2009 43.03 44.68 42.74 44.37 486,420 +1.52(+3.55%)
Sep 25, 2009 42.88 43.78 41.34 42.85 960,813 -1.21(-2.75%)
Sep 24, 2009 45.76 46.26 43.71 44.06 794,682 -1.72(-3.76%)
Sep 23, 2009 45.61 46.73 45.04 45.78 1,099,801 +0.53(+1.17%)
Sep 22, 2009 43.54 45.69 43.25 45.25 1,296,749 +1.84(+4.24%)
Sep 21, 2009 43.25 43.63 42.42 43.41 887,353 +0.68(+1.59%)
Sep 18, 2009 43.43 44.15 42.43 42.73 2,120,492 +0.47(+1.11%)
Sep 17, 2009 43.05 44.32 41.62 42.26 2,086,995 -1.54(-3.52%)
Sep 16, 2009 38.90 44.07 38.80 43.80 2,193,142 +4.92(+12.65%)
Sep 15, 2009 39.78 39.90 38.74 38.88 842,912 -0.57(-1.44%)
Sep 14, 2009 39.58 39.99 39.11 39.45 862,378 -0.10(-0.25%)
Sep 11, 2009 39.49 39.63 38.07 39.55 1,557,983 +0.71(+1.83%)
Sep 10, 2009 36.68 39.27 36.54 38.84 2,393,459 +2.13(+5.80%)
Sep 09, 2009 35.23 37.06 35.23 36.71 1,998,659 +0.88(+2.46%)
Sep 08, 2009 35.86 36.67 34.80 35.83 2,470,764 +0.83(+2.37%)
Sep 04, 2009 35.41 35.66 34.28 35.00 5,160,500 +0.96(+2.82%)
Sep 03, 2009 33.50 35.47 29.71 34.04 22,631,928 -9.42(-21.68%)
Sep 02, 2009 43.32 44.13 43.05 43.46 225,463 -0.11(-0.25%)
Sep 01, 2009 44.47 45.23 43.40 43.57 494,694 -0.97(-2.18%)
Aug 31, 2009 44.49 45.45 44.38 44.54 359,097 -0.54(-1.20%)
Aug 28, 2009 45.06 45.14 44.55 45.08 396,065 +0.04(+0.09%)
Aug 27, 2009 44.37 45.18 43.66 45.04 445,677 +0.68(+1.53%)
Aug 26, 2009 44.45 44.77 43.77 44.36 628,515 -0.88(-1.95%)
Aug 25, 2009 45.03 45.50 44.42 45.24 606,671 +0.34(+0.76%)
Aug 24, 2009 45.22 45.60 44.52 44.90 502,099 -0.10(-0.22%)
Aug 21, 2009 44.97 45.12 44.15 45.00 510,138 +0.57(+1.28%)
Aug 20, 2009 43.88 44.59 43.57 44.43 652,501 +0.35(+0.79%)
Aug 19, 2009 42.68 44.11 42.67 44.08 700,457 +1.12(+2.61%)
Aug 18, 2009 43.00 43.35 42.28 42.96 221,475 +0.03(+0.07%)
Aug 17, 2009 42.53 43.62 42.25 42.93 334,849 -0.30(-0.69%)
Aug 14, 2009 43.95 44.58 42.50 43.23 372,785 -0.74(-1.68%)
Aug 13, 2009 44.38 44.40 43.38 43.97 285,210 -0.35(-0.79%)
Aug 12, 2009 44.83 44.91 44.13 44.32 282,268 -0.41(-0.92%)
Aug 11, 2009 44.42 45.04 44.11 44.73 277,864 +0.06(+0.13%)
Aug 10, 2009 43.62 45.28 43.06 44.67 366,240 +0.79(+1.80%)
Aug 07, 2009 43.83 44.50 43.18 43.88 477,835 +0.72(+1.67%)
Aug 06, 2009 43.69 44.22 42.60 43.16 449,490 -0.16(-0.37%)
Aug 05, 2009 44.50 44.57 43.11 43.32 459,691 -1.25(-2.80%)
Aug 04, 2009 44.80 44.91 44.13 44.57 361,726 -0.23(-0.51%)
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.