Amedisys Inc (NQ: AMED )

251.73 USD -7.43 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.59 15.12 14.37 14.82 485,411 -0.17(-1.13%)
Sep 29, 2011 14.04 15.00 13.80 14.99 523,634 +1.33(+9.74%)
Sep 28, 2011 14.35 14.48 13.66 13.66 248,964 -0.62(-4.34%)
Sep 27, 2011 14.56 14.97 14.12 14.28 500,303 +0.11(+0.78%)
Sep 26, 2011 13.96 14.20 13.58 14.17 317,218 +0.38(+2.76%)
Sep 23, 2011 13.29 14.09 13.29 13.79 333,475 +0.50(+3.76%)
Sep 22, 2011 12.75 13.39 12.64 13.29 463,100 -0.14(-1.04%)
Sep 21, 2011 14.35 14.61 13.39 13.43 432,172 -0.87(-6.08%)
Sep 20, 2011 15.26 15.26 14.27 14.30 423,473 -0.86(-5.67%)
Sep 19, 2011 16.00 16.02 15.07 15.16 426,544 -1.11(-6.82%)
Sep 16, 2011 16.47 16.60 16.11 16.27 317,362 -0.06(-0.37%)
Sep 15, 2011 16.04 16.35 15.81 16.33 247,613 +0.51(+3.22%)
Sep 14, 2011 15.86 16.09 15.21 15.82 336,947 +0.17(+1.09%)
Sep 13, 2011 15.80 16.05 15.32 15.65 418,899 -0.09(-0.57%)
Sep 12, 2011 15.31 15.77 15.06 15.74 566,657 +0.20(+1.29%)
Sep 09, 2011 16.36 16.44 15.47 15.54 457,245 -0.98(-5.93%)
Sep 08, 2011 17.61 17.76 16.46 16.52 595,343 -1.36(-7.61%)
Sep 07, 2011 15.62 18.20 15.30 17.88 1,028,207 +2.63(+17.25%)
Sep 06, 2011 14.87 15.31 14.78 15.25 313,753 -0.12(-0.78%)
Sep 02, 2011 16.14 16.14 15.36 15.37 382,539 -1.05(-6.39%)
Sep 01, 2011 17.02 17.23 16.30 16.42 366,665 -0.55(-3.24%)
Aug 31, 2011 16.96 17.31 16.81 16.97 390,328 +0.22(+1.31%)
Aug 30, 2011 16.80 17.20 16.53 16.75 377,713 -0.07(-0.42%)
Aug 29, 2011 16.37 17.02 16.37 16.82 679,803 +0.74(+4.60%)
Aug 26, 2011 15.55 16.22 15.26 16.08 409,248 +0.44(+2.81%)
Aug 25, 2011 15.95 16.16 15.55 15.64 360,212 -0.19(-1.20%)
Aug 24, 2011 15.76 16.03 15.50 15.83 540,484 +0.07(+0.44%)
Aug 23, 2011 15.21 15.77 14.94 15.76 353,516 +0.71(+4.72%)
Aug 22, 2011 15.97 16.10 14.95 15.05 551,855 -0.41(-2.65%)
Aug 19, 2011 15.23 15.61 15.14 15.46 613,905 -0.03(-0.19%)
Aug 18, 2011 16.21 16.21 15.40 15.49 896,838 -1.29(-7.69%)
Aug 17, 2011 17.16 17.43 16.58 16.78 377,171 -0.26(-1.53%)
Aug 16, 2011 17.06 17.23 16.66 17.04 662,340 -0.15(-0.87%)
Aug 15, 2011 16.95 17.21 16.80 17.19 617,638 +0.55(+3.31%)
Aug 12, 2011 17.03 17.23 16.58 16.64 446,199 -0.17(-1.01%)
Aug 11, 2011 16.05 17.05 15.88 16.81 782,562 +0.80(+5.00%)
Aug 10, 2011 17.12 17.39 15.99 16.01 888,639 -1.53(-8.72%)
Aug 09, 2011 17.22 17.56 16.04 17.54 1,039,414 +0.17(+0.98%)
Aug 08, 2011 18.84 19.83 17.36 17.37 1,413,008 -2.03(-10.46%)
Aug 05, 2011 20.58 20.58 19.20 19.40 1,126,698 -0.82(-4.06%)
Aug 04, 2011 21.60 21.94 20.21 20.22 1,313,499 -1.80(-8.17%)
Aug 03, 2011 22.21 22.74 21.85 22.02 1,041,746 -0.58(-2.57%)
Aug 02, 2011 20.78 23.91 20.05 22.60 2,946,917 -2.06(-8.35%)
Aug 01, 2011 25.20 25.39 24.01 24.66 607,098 -1.20(-4.64%)
Jul 29, 2011 25.81 26.21 25.71 25.86 317,257 -0.21(-0.81%)
Jul 28, 2011 26.03 26.34 25.91 26.07 254,491 -0.05(-0.19%)
Jul 27, 2011 26.94 27.06 26.01 26.12 278,808 -0.92(-3.40%)
Jul 26, 2011 26.69 27.28 26.35 27.04 258,205 +0.36(+1.35%)
Jul 25, 2011 26.23 27.20 26.03 26.68 571,327 +0.18(+0.68%)
Jul 22, 2011 26.38 26.59 25.87 26.50 208,800 +0.12(+0.45%)
Jul 21, 2011 26.14 26.45 26.00 26.38 262,052 +0.38(+1.46%)
Jul 20, 2011 25.92 26.10 25.59 26.00 264,020 +0.25(+0.97%)
Jul 19, 2011 26.06 26.10 25.51 25.75 408,105 -0.67(-2.54%)
Jul 18, 2011 26.55 26.89 26.30 26.42 312,240 -0.14(-0.53%)
Jul 15, 2011 26.83 27.08 26.33 26.56 228,742 -0.18(-0.67%)
Jul 14, 2011 27.39 27.44 26.65 26.74 244,339 -0.60(-2.19%)
Jul 13, 2011 27.12 27.50 27.08 27.34 191,575 +0.34(+1.26%)
Jul 12, 2011 26.46 27.42 26.26 27.00 205,255 +0.49(+1.85%)
Jul 11, 2011 26.90 27.01 26.36 26.51 244,751 -0.78(-2.86%)
Jul 08, 2011 27.21 27.46 26.87 27.29 208,384 -0.26(-0.94%)
Jul 07, 2011 27.26 27.76 26.95 27.55 401,656 +0.34(+1.25%)
Jul 06, 2011 26.86 27.49 26.46 27.21 718,053 +0.46(+1.72%)
Jul 05, 2011 27.34 27.34 26.61 26.75 368,193 -0.59(-2.16%)
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.