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 (%)
May 31, 2007 37.04 37.43 36.99 37.30 351,289 +0.10(+0.27%)
May 30, 2007 36.86 37.24 36.79 37.20 244,345 +0.17(+0.46%)
May 29, 2007 37.07 37.50 36.82 37.03 141,480 -0.05(-0.13%)
May 25, 2007 36.91 37.22 36.78 37.08 174,432 +0.14(+0.38%)
May 24, 2007 37.34 37.80 36.70 36.94 263,319 -0.46(-1.23%)
May 23, 2007 38.00 38.00 37.35 37.40 229,144 -0.60(-1.58%)
May 22, 2007 36.74 38.05 36.65 38.00 554,023 +1.17(+3.18%)
May 21, 2007 36.85 36.89 36.31 36.83 203,026 -0.05(-0.14%)
May 18, 2007 36.54 37.15 36.42 36.88 390,839 +0.33(+0.90%)
May 17, 2007 36.91 37.06 36.36 36.55 223,140 -0.38(-1.03%)
May 16, 2007 36.22 36.97 36.17 36.93 375,450 +0.78(+2.16%)
May 15, 2007 36.00 36.69 35.88 36.15 451,729 +0.25(+0.70%)
May 14, 2007 35.42 36.10 35.42 35.90 351,244 +0.48(+1.36%)
May 11, 2007 35.38 36.03 35.25 35.42 187,074 +0.15(+0.43%)
May 10, 2007 35.55 36.01 35.13 35.27 414,583 -0.25(-0.70%)
May 09, 2007 35.82 36.06 35.31 35.52 706,420 -0.48(-1.33%)
May 08, 2007 35.69 36.28 35.50 36.00 577,741 +0.27(+0.76%)
May 07, 2007 35.15 35.76 35.00 35.73 308,857 +0.23(+0.65%)
May 04, 2007 35.11 35.54 35.11 35.50 508,587 +0.32(+0.91%)
May 03, 2007 35.06 35.55 34.91 35.18 634,579 +0.34(+0.98%)
May 02, 2007 33.91 35.00 33.86 34.84 1,338,887 +1.06(+3.15%)
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.