Amedisys Inc (NQ: AMED )

246.91 USD -12.72 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 30.00 30.11 29.74 29.75 128,495 -0.25(-0.82%)
Sep 28, 2006 29.98 30.00 29.58 30.00 143,373 +0.11(+0.38%)
Sep 27, 2006 30.11 30.29 29.62 29.89 244,531 -0.38(-1.26%)
Sep 26, 2006 30.29 30.52 30.01 30.27 296,761 -0.11(-0.35%)
Sep 25, 2006 30.46 30.54 30.17 30.38 100,235 -0.08(-0.25%)
Sep 22, 2006 31.00 31.09 30.20 30.45 162,058 -0.64(-2.05%)
Sep 21, 2006 31.47 31.49 30.86 31.09 85,448 -0.26(-0.84%)
Sep 20, 2006 31.31 31.97 31.16 31.35 123,794 +0.20(+0.65%)
Sep 19, 2006 31.31 31.31 30.80 31.15 153,198 -0.11(-0.36%)
Sep 18, 2006 31.09 31.31 30.83 31.26 165,620 +0.29(+0.94%)
Sep 15, 2006 31.49 31.50 30.86 30.97 335,660 -0.31(-0.98%)
Sep 14, 2006 31.19 31.53 30.91 31.27 253,802 +0.01(+0.02%)
Sep 13, 2006 30.35 31.38 30.24 31.27 423,564 +0.89(+2.94%)
Sep 12, 2006 29.89 30.68 29.89 30.38 170,541 +0.58(+1.94%)
Sep 11, 2006 29.77 30.08 29.13 29.80 153,819 -0.17(-0.58%)
Sep 08, 2006 30.00 30.25 29.80 29.97 92,642 +0.00(+0.00%)
Sep 07, 2006 28.99 30.23 28.90 29.97 373,200 +0.94(+3.23%)
Sep 06, 2006 30.20 30.32 29.02 29.03 226,914 -1.31(-4.30%)
Sep 05, 2006 30.17 30.38 29.85 30.34 190,399 +0.20(+0.67%)
Sep 01, 2006 30.23 30.58 29.83 30.14 148,319 -0.22(-0.72%)
Aug 31, 2006 30.62 30.86 30.23 30.35 259,290 -0.16(-0.52%)
Aug 30, 2006 30.52 30.75 30.51 30.51 195,158 -0.05(-0.17%)
Aug 29, 2006 30.19 30.79 30.05 30.56 190,598 +0.41(+1.34%)
Aug 28, 2006 30.03 30.22 29.86 30.16 199,879 +0.10(+0.32%)
Aug 25, 2006 30.00 30.48 29.91 30.06 190,633 +0.01(+0.05%)
Aug 24, 2006 29.17 30.13 29.15 30.05 293,615 +0.91(+3.11%)
Aug 23, 2006 29.39 29.60 29.01 29.14 200,859 -0.25(-0.87%)
Aug 22, 2006 28.67 29.48 28.64 29.39 335,132 +0.61(+2.11%)
Aug 21, 2006 28.87 28.88 28.38 28.79 131,744 -0.26(-0.88%)
Aug 18, 2006 28.73 29.14 28.71 29.04 137,185 +0.21(+0.73%)
Aug 17, 2006 28.97 29.02 28.64 28.83 124,512 -0.08(-0.29%)
Aug 16, 2006 28.78 29.00 28.61 28.91 149,062 +0.37(+1.29%)
Aug 15, 2006 28.12 28.67 28.12 28.55 258,270 +0.38(+1.33%)
Aug 14, 2006 27.97 28.41 27.89 28.17 214,222 +0.33(+1.19%)
Aug 11, 2006 28.01 28.13 27.58 27.84 171,952 -0.13(-0.46%)
Aug 10, 2006 27.67 28.12 27.04 27.97 187,443 +0.21(+0.76%)
Aug 09, 2006 28.23 28.47 27.70 27.76 320,929 -0.06(-0.22%)
Aug 08, 2006 27.98 28.70 27.80 27.82 372,796 -0.17(-0.62%)
Aug 07, 2006 28.27 28.36 27.83 27.99 233,779 -0.43(-1.50%)
Aug 04, 2006 29.13 29.20 28.10 28.42 338,067 -0.51(-1.76%)
Aug 03, 2006 29.16 29.24 28.84 28.93 253,575 -0.33(-1.13%)
Aug 02, 2006 29.68 29.68 28.81 29.26 634,460 +0.65(+2.25%)
Aug 01, 2006 30.01 30.43 28.50 28.61 790,253 +0.03(+0.10%)
Jul 31, 2006 28.43 28.78 27.75 28.58 477,534 +0.10(+0.34%)
Jul 28, 2006 28.13 28.65 27.89 28.49 350,952 +0.95(+3.46%)
Jul 27, 2006 27.92 28.12 27.37 27.53 194,577 -0.23(-0.81%)
Jul 26, 2006 27.23 27.89 26.73 27.76 202,738 +0.38(+1.40%)
Jul 25, 2006 26.94 27.63 26.94 27.38 224,554 +0.40(+1.47%)
Jul 24, 2006 26.30 27.20 26.30 26.98 258,629 +0.92(+3.54%)
Jul 21, 2006 26.30 26.48 25.80 26.05 471,125 -0.40(-1.53%)
Jul 20, 2006 27.17 27.37 26.32 26.46 221,201 -0.72(-2.65%)
Jul 19, 2006 27.00 27.38 26.77 27.18 245,455 +0.26(+0.95%)
Jul 18, 2006 27.45 27.47 26.57 26.92 247,478 -0.44(-1.62%)
Jul 17, 2006 27.16 27.86 27.15 27.37 202,340 +0.10(+0.39%)
Jul 14, 2006 27.97 27.97 27.11 27.26 347,225 -0.77(-2.76%)
Jul 13, 2006 28.31 28.33 27.37 28.04 260,013 +0.11(+0.40%)
Jul 12, 2006 28.39 28.56 27.82 27.92 250,699 -0.58(-2.03%)
Jul 11, 2006 28.22 28.65 28.21 28.50 121,519 +0.17(+0.58%)
Jul 10, 2006 27.98 28.33 27.98 28.33 74,680 +0.46(+1.67%)
Jul 07, 2006 28.19 28.35 27.73 27.87 112,281 -0.48(-1.69%)
Jul 06, 2006 28.46 28.88 28.21 28.35 113,397 -0.04(-0.16%)
Jul 05, 2006 28.21 28.48 27.79 28.39 298,481 -0.28(-0.97%)
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.