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, 2018 93.77 95.41 93.30 93.63 726,323 +0.19(+0.20%)
Jul 30, 2018 93.58 94.47 92.08 93.44 277,546 -0.32(-0.34%)
Jul 27, 2018 96.40 96.71 93.47 93.76 193,300 -2.65(-2.75%)
Jul 26, 2018 95.90 98.35 95.56 96.41 315,216 +0.65(+0.68%)
Jul 25, 2018 94.18 96.64 93.96 95.76 345,580 +1.77(+1.88%)
Jul 24, 2018 96.30 97.50 93.74 93.99 298,719 -2.30(-2.39%)
Jul 23, 2018 95.76 96.93 94.31 96.29 260,835 +0.69(+0.72%)
Jul 20, 2018 95.26 96.26 94.75 95.60 236,416 +0.21(+0.22%)
Jul 19, 2018 94.79 95.68 93.39 95.39 234,587 +0.62(+0.65%)
Jul 18, 2018 93.47 94.87 93.00 94.77 392,225 +1.43(+1.53%)
Jul 17, 2018 93.38 94.21 93.12 93.34 355,790 -0.25(-0.27%)
Jul 16, 2018 94.34 94.34 92.45 93.59 307,772 -0.40(-0.43%)
Jul 13, 2018 95.23 95.70 93.76 93.99 198,025 -1.02(-1.07%)
Jul 12, 2018 93.43 95.07 93.26 95.01 210,955 +1.83(+1.96%)
Jul 11, 2018 91.93 93.30 91.89 93.18 224,779 +1.01(+1.10%)
Jul 10, 2018 91.77 92.61 91.77 92.17 267,683 +0.20(+0.22%)
Jul 09, 2018 90.11 92.22 90.11 91.97 353,447 +1.72(+1.91%)
Jul 06, 2018 90.45 90.95 90.01 90.25 211,088 -0.14(-0.15%)
Jul 05, 2018 91.99 92.40 89.81 90.39 320,161 -1.42(-1.55%)
Jul 03, 2018 91.81 91.81 91.81 0 +4.07(+4.64%)
Jul 02, 2018 85.40 88.06 85.35 87.74 295,748 +2.28(+2.67%)
Jun 29, 2018 86.15 86.15 84.75 85.46 336,710 -0.52(-0.60%)
Jun 28, 2018 85.32 86.27 84.33 85.98 331,468 +0.60(+0.70%)
Jun 27, 2018 86.48 86.89 83.78 85.38 543,385 -1.50(-1.73%)
Jun 26, 2018 85.74 87.23 85.66 86.88 352,792 +0.95(+1.11%)
Jun 25, 2018 86.90 86.90 84.79 85.93 304,689 -0.97(-1.12%)
Jun 22, 2018 87.81 88.60 86.53 86.90 426,896 -1.03(-1.17%)
Jun 21, 2018 88.18 88.49 87.31 87.93 216,477 +0.18(+0.21%)
Jun 20, 2018 85.97 88.17 85.97 87.75 293,196 +1.79(+2.08%)
Jun 19, 2018 85.12 86.04 84.32 85.96 241,079 +0.87(+1.02%)
Jun 18, 2018 83.11 85.22 82.71 85.09 175,183 +1.34(+1.60%)
Jun 15, 2018 83.81 82.49 83.75 305,618 -0.24(-0.29%)
Jun 14, 2018 82.14 84.06 81.83 83.99 218,981 +1.88(+2.29%)
Jun 13, 2018 80.16 82.69 80.13 82.11 206,006 +1.72(+2.14%)
Jun 12, 2018 81.79 82.00 80.01 80.39 176,205 -1.59(-1.94%)
Jun 11, 2018 80.55 82.45 80.55 81.98 247,982 +1.72(+2.14%)
Jun 08, 2018 78.67 80.65 78.56 80.26 216,324 +1.79(+2.28%)
Jun 07, 2018 80.48 81.38 78.28 78.47 257,458 -2.07(-2.57%)
Jun 06, 2018 81.02 82.60 80.22 80.54 222,390 -0.77(-0.95%)
Jun 05, 2018 77.72 82.30 77.72 81.31 491,324 +4.27(+5.54%)
Jun 04, 2018 76.93 77.30 76.04 77.04 139,800 +0.41(+0.54%)
Jun 01, 2018 76.98 77.92 76.27 76.63 175,222 +0.28(+0.37%)
May 31, 2018 76.93 76.93 74.81 76.35 264,442 -0.51(-0.66%)
May 30, 2018 75.33 77.65 75.32 76.86 239,955 +1.53(+2.03%)
May 29, 2018 74.13 75.39 73.97 75.33 186,874 +0.73(+0.98%)
May 25, 2018 74.60 74.60 74.60 0 +0.60(+0.81%)
May 24, 2018 74.04 74.19 73.49 74.00 220,854 +0.02(+0.03%)
May 23, 2018 73.13 74.06 71.74 73.98 157,274 +0.77(+1.05%)
May 22, 2018 73.50 74.40 71.96 73.21 190,751 -0.74(-1.00%)
May 21, 2018 75.02 75.25 73.42 73.95 262,389 -0.65(-0.87%)
May 18, 2018 74.70 75.53 74.30 74.60 305,897 +0.18(+0.24%)
May 17, 2018 72.77 74.49 71.34 74.42 265,745 +1.57(+2.16%)
May 16, 2018 72.00 73.42 71.71 72.85 264,385 +0.96(+1.34%)
May 15, 2018 71.50 72.01 71.36 71.89 114,035 +0.26(+0.36%)
May 14, 2018 72.10 73.11 71.06 71.63 213,103 -0.18(-0.25%)
May 11, 2018 71.93 72.35 70.58 71.81 251,125 -0.05(-0.07%)
May 10, 2018 71.66 72.18 70.63 71.86 347,197 +0.54(+0.76%)
May 09, 2018 71.17 71.95 70.50 71.32 296,114 +0.31(+0.44%)
May 08, 2018 69.14 74.16 64.90 71.01 680,740 +5.14(+7.80%)
May 07, 2018 66.28 66.72 65.09 65.87 256,725 -0.38(-0.57%)
May 04, 2018 65.86 66.71 65.02 66.25 156,590 +0.10(+0.15%)
May 03, 2018 65.87 66.43 64.94 66.15 170,431 -0.03(-0.05%)
May 02, 2018 65.76 66.71 63.00 66.18 251,878 +0.21(+0.32%)
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.