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%)
Jul 01, 2014 16.93 17.27 15.97 16.07 1,154,401 -0.67(-4.00%)
Jun 30, 2014 17.61 18.20 16.62 16.74 1,697,352 -0.72(-4.12%)
Jun 27, 2014 14.50 17.55 14.46 17.46 5,027,787 +4.01(+29.81%)
Jun 26, 2014 13.41 13.46 13.25 13.45 145,440 +0.06(+0.45%)
Jun 25, 2014 13.25 13.50 13.25 13.39 153,938 +0.04(+0.30%)
Jun 24, 2014 13.59 13.72 13.34 13.35 239,351 -0.27(-1.98%)
Jun 23, 2014 13.79 13.85 13.53 13.62 190,140 -0.21(-1.52%)
Jun 20, 2014 13.43 13.86 13.27 13.83 612,376 +0.40(+2.98%)
Jun 19, 2014 13.47 13.55 13.34 13.43 159,076 +0.03(+0.22%)
Jun 18, 2014 13.52 13.58 13.26 13.40 311,799 -0.12(-0.92%)
Jun 17, 2014 13.65 13.72 13.44 13.53 221,946 -0.06(-0.48%)
Jun 16, 2014 13.62 13.76 13.42 13.59 316,831 -0.03(-0.22%)
Jun 13, 2014 13.82 13.83 13.56 13.62 231,301 -0.15(-1.09%)
Jun 12, 2014 13.89 14.01 13.65 13.77 166,407 -0.11(-0.79%)
Jun 11, 2014 14.27 14.28 13.85 13.88 175,332 -0.41(-2.87%)
Jun 10, 2014 14.37 14.42 14.20 14.29 229,069 +0.02(+0.14%)
Jun 06, 2014 14.27 14.40 14.18 14.27 164,166 +0.08(+0.56%)
Jun 05, 2014 13.87 14.25 13.67 14.19 327,904 +0.31(+2.23%)
Jun 04, 2014 13.97 13.97 13.80 13.88 194,082 -0.13(-0.93%)
Jun 03, 2014 13.92 14.15 13.77 14.01 319,080 +0.00(+0.00%)
Jun 02, 2014 14.51 14.57 13.78 14.01 509,330 -0.54(-3.71%)
May 30, 2014 14.70 14.70 14.37 14.55 206,926 -0.11(-0.75%)
May 29, 2014 14.66 14.78 14.54 14.66 97,836 +0.02(+0.14%)
May 28, 2014 14.89 14.93 14.57 14.64 180,123 -0.31(-2.07%)
May 27, 2014 14.80 15.14 14.58 14.95 230,726 +0.23(+1.56%)
May 23, 2014 14.50 14.72 14.72 14.72 111,200 +0.22(+1.52%)
May 22, 2014 14.17 14.54 14.14 14.50 103,576 +0.31(+2.18%)
May 21, 2014 14.35 14.47 14.05 14.19 167,091 -0.13(-0.91%)
May 20, 2014 14.74 14.74 14.25 14.32 366,804 -0.49(-3.31%)
May 19, 2014 14.74 14.93 14.47 14.81 177,802 -0.02(-0.13%)
May 16, 2014 14.94 14.94 14.54 14.83 409,438 -0.14(-0.94%)
May 15, 2014 14.60 15.15 14.30 14.97 936,488 +0.97(+6.93%)
May 14, 2014 14.39 14.39 13.95 14.00 187,855 -0.40(-2.78%)
May 13, 2014 14.51 14.68 14.38 14.40 248,166 -0.10(-0.69%)
May 12, 2014 13.53 14.75 13.53 14.50 688,252 +1.14(+8.53%)
May 09, 2014 13.36 13.58 13.21 13.36 291,735 +0.00(+0.00%)
May 08, 2014 12.92 14.50 12.86 13.36 979,660 -0.14(-1.04%)
May 07, 2014 13.53 13.65 13.23 13.50 604,141 -0.01(-0.07%)
May 06, 2014 13.82 14.09 13.51 13.51 233,942 -0.42(-3.02%)
May 05, 2014 13.66 14.34 13.52 13.93 416,528 +0.41(+3.03%)
May 02, 2014 13.53 13.83 13.47 13.52 285,862 +0.06(+0.45%)
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.