Amedisys Inc (NQ: AMED )

164.40 USD +4.02 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.19 18.60 18.17 18.43 402,400 +0.09(+0.49%)
Mar 30, 2004 18.38 18.41 18.22 18.34 119,500 +0.13(+0.70%)
Mar 29, 2004 18.51 18.54 18.08 18.21 286,200 +0.21(+1.17%)
Mar 26, 2004 18.02 18.71 17.04 18.00 328,200 +0.21(+1.18%)
Mar 25, 2004 17.66 18.05 17.00 17.79 229,000 +0.23(+1.28%)
Mar 24, 2004 17.38 17.62 16.96 17.57 163,600 +0.33(+1.91%)
Mar 23, 2004 17.77 17.77 16.61 17.24 81,900 -0.02(-0.13%)
Mar 22, 2004 16.51 17.80 16.50 17.26 254,600 +0.17(+1.01%)
Mar 19, 2004 16.50 18.17 16.43 17.08 293,100 +0.28(+1.65%)
Mar 18, 2004 17.85 17.85 16.51 16.81 310,900 -0.92(-5.20%)
Mar 17, 2004 17.66 17.99 17.41 17.73 81,900 +0.30(+1.72%)
Mar 16, 2004 17.82 18.19 17.40 17.43 234,700 -0.29(-1.65%)
Mar 15, 2004 16.47 18.00 16.47 17.72 1,035,900 +1.03(+6.15%)
Mar 12, 2004 16.28 16.80 15.83 16.70 318,300 +0.49(+3.01%)
Mar 11, 2004 16.78 16.78 15.53 16.21 232,600 -0.16(-0.96%)
Mar 10, 2004 17.10 17.10 16.13 16.36 135,700 -0.51(-3.02%)
Mar 09, 2004 15.94 17.39 15.82 16.88 609,200 +1.88(+12.50%)
Mar 08, 2004 14.86 15.11 14.80 15.00 183,000 +0.16(+1.06%)
Mar 05, 2004 14.85 14.86 14.58 14.84 57,900 +0.04(+0.25%)
Mar 04, 2004 15.00 15.00 14.71 14.81 53,000 -0.19(-1.25%)
Mar 03, 2004 15.15 15.15 14.73 14.99 93,900 -0.04(-0.30%)
Mar 02, 2004 14.26 15.22 14.26 15.04 418,500 +0.78(+5.47%)
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.