Amedisys Inc (NQ: AMED )

156.14 USD +0.79 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 54.10 54.35 53.06 53.62 230,766 -0.37(-0.69%)
Jan 30, 2018 54.29 55.30 53.98 53.99 230,050 -0.76(-1.39%)
Jan 29, 2018 55.66 56.42 54.69 54.75 183,590 -0.95(-1.71%)
Jan 26, 2018 55.12 55.90 54.60 55.70 167,191 +0.58(+1.05%)
Jan 25, 2018 54.74 55.21 53.52 55.12 471,837 +0.30(+0.55%)
Jan 24, 2018 55.92 56.65 54.79 54.82 131,842 -1.01(-1.81%)
Jan 23, 2018 56.78 57.10 55.77 55.83 265,365 -0.74(-1.31%)
Jan 22, 2018 55.34 57.00 55.34 56.57 297,678 +0.98(+1.76%)
Jan 19, 2018 54.78 55.79 54.45 55.59 161,189 +0.80(+1.46%)
Jan 18, 2018 55.89 55.97 54.75 54.79 261,252 -0.95(-1.70%)
Jan 17, 2018 57.02 57.02 55.69 55.74 408,825 -1.29(-2.26%)
Jan 16, 2018 54.90 57.26 54.90 57.03 558,114 +2.27(+4.15%)
Jan 12, 2018 54.76 54.76 54.76 0 +0.23(+0.42%)
Jan 11, 2018 51.30 54.81 51.27 54.53 584,742 +3.43(+6.71%)
Jan 10, 2018 51.40 51.10 322,440 +0.48(+0.95%)
Jan 09, 2018 50.52 51.13 50.25 50.62 352,058 +0.11(+0.22%)
Jan 08, 2018 52.72 52.72 50.49 50.51 356,192 -2.38(-4.50%)
Jan 05, 2018 52.71 53.49 51.89 52.89 400,899 -0.16(-0.30%)
Jan 04, 2018 52.85 53.35 52.19 53.05 382,775 +0.36(+0.68%)
Jan 03, 2018 53.60 53.60 52.09 52.69 296,959 -1.10(-2.04%)
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.