Amedisys Inc (NQ: AMED )

252.18 USD -4.79 (-1.86%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 125.01 125.01 125.01 0 +2.51(+2.05%)
Aug 30, 2018 122.61 123.55 122.30 122.50 359,539 -0.48(-0.39%)
Aug 29, 2018 123.12 123.83 121.89 122.98 334,301 +0.13(+0.11%)
Aug 28, 2018 124.80 125.56 122.63 122.85 248,840 -1.91(-1.53%)
Aug 27, 2018 125.65 126.30 124.21 124.76 285,731 +0.27(+0.22%)
Aug 24, 2018 123.83 125.10 123.31 124.49 298,400 +0.76(+0.61%)
Aug 23, 2018 122.00 124.82 122.00 123.73 246,932 +1.89(+1.55%)
Aug 22, 2018 119.77 122.00 119.50 121.84 386,364 +1.92(+1.60%)
Aug 21, 2018 119.27 120.50 118.57 119.92 278,927 +0.41(+0.34%)
Aug 20, 2018 120.95 121.67 118.88 119.51 214,225 +0.21(+0.18%)
Aug 17, 2018 117.79 120.30 117.70 119.30 356,100 +1.76(+1.50%)
Aug 16, 2018 116.18 118.03 115.43 117.54 316,582 +1.41(+1.21%)
Aug 15, 2018 116.79 118.63 115.29 116.13 379,393 -0.60(-0.51%)
Aug 14, 2018 114.28 117.30 114.28 116.73 324,768 +2.83(+2.48%)
Aug 13, 2018 113.48 115.72 113.00 113.90 242,092 -0.04(-0.04%)
Aug 10, 2018 112.33 115.76 112.06 113.94 414,100 +1.79(+1.60%)
Aug 09, 2018 110.95 112.79 110.39 112.15 263,345 +1.94(+1.76%)
Aug 08, 2018 108.76 111.09 108.71 110.21 310,458 +1.96(+1.81%)
Aug 07, 2018 109.23 109.26 107.25 108.25 402,876 -0.98(-0.90%)
Aug 06, 2018 108.00 111.97 107.66 109.23 429,560 +0.96(+0.89%)
Aug 03, 2018 107.08 109.36 106.54 108.27 671,300 +2.26(+2.13%)
Aug 02, 2018 103.85 106.32 103.24 106.01 1,044,502 +2.19(+2.11%)
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.