Amedisys Inc (NQ: AMED )

155.35 USD -6.18 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.65 22.64 19.57 22.58 548,600 +2.93(+14.89%)
Apr 29, 2004 20.18 20.55 18.51 19.65 501,800 -0.53(-2.64%)
Apr 28, 2004 19.68 20.99 19.64 20.18 443,700 -0.02(-0.11%)
Apr 27, 2004 22.87 22.93 18.75 20.20 1,379,500 -2.35(-10.41%)
Apr 26, 2004 21.94 23.02 21.94 22.55 525,700 +0.69(+3.16%)
Apr 23, 2004 21.38 22.12 21.35 21.86 322,900 +0.82(+3.92%)
Apr 22, 2004 20.88 21.30 20.36 21.04 276,000 +0.38(+1.81%)
Apr 21, 2004 20.34 20.92 20.06 20.66 276,000 +0.19(+0.92%)
Apr 20, 2004 20.60 20.95 20.10 20.48 373,600 +0.23(+1.11%)
Apr 19, 2004 21.34 21.34 20.10 20.25 243,000 -0.67(-3.23%)
Apr 16, 2004 21.10 21.43 20.63 20.92 170,100 +0.06(+0.29%)
Apr 15, 2004 20.62 20.89 20.11 20.86 168,500 +0.70(+3.46%)
Apr 14, 2004 21.23 21.38 19.49 20.17 367,400 -1.07(-5.05%)
Apr 13, 2004 22.19 22.50 21.00 21.24 690,000 -0.06(-0.28%)
Apr 12, 2004 20.13 21.55 20.02 21.30 434,000 +1.05(+5.19%)
Apr 08, 2004 20.80 20.80 20.07 20.25 206,400 -0.29(-1.39%)
Apr 07, 2004 20.44 20.62 19.92 20.54 406,700 +0.48(+2.39%)
Apr 06, 2004 19.95 20.54 19.73 20.05 454,500 -0.14(-0.67%)
Apr 05, 2004 21.93 21.98 19.91 20.19 1,253,500 -0.74(-3.55%)
Apr 02, 2004 19.93 21.00 19.69 20.93 785,700 +1.36(+6.93%)
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.