Amedisys Inc (NQ: AMED )

159.45 USD -0.93 (-0.58%)
Streaming Delayed Price Updated: 11:44 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.44 25.08 23.66 24.14 2,198,589 +0.70(+2.98%)
Feb 27, 2006 23.48 23.78 23.26 23.44 1,180,504 +0.20(+0.84%)
Feb 24, 2006 23.09 23.50 22.91 23.24 1,809,700 +0.23(+1.01%)
Feb 23, 2006 23.13 24.13 22.84 23.01 10,816,149 -17.59(-43.32%)
Feb 22, 2006 41.33 41.54 40.39 40.60 586,900 +9.49(+30.50%)
Feb 21, 2006 31.61 31.84 30.60 31.11 313,566 -0.40(-1.29%)
Feb 17, 2006 31.32 31.84 30.90 31.51 238,893 +0.27(+0.86%)
Feb 16, 2006 30.30 31.88 30.15 31.25 449,800 +0.81(+2.66%)
Feb 15, 2006 30.08 30.43 29.78 30.43 574,648 +0.43(+1.45%)
Feb 14, 2006 30.29 30.29 29.82 30.00 425,876 -0.06(-0.20%)
Feb 13, 2006 30.01 30.42 29.78 30.06 391,758 +0.07(+0.23%)
Feb 10, 2006 30.11 30.36 29.76 29.99 257,124 -0.07(-0.22%)
Feb 09, 2006 31.01 31.39 29.90 30.06 1,269,365 +0.25(+0.83%)
Feb 08, 2006 32.64 32.92 27.34 29.81 3,690,196 -2.95(-9.00%)
Feb 07, 2006 31.70 33.56 31.57 32.76 771,739 +1.38(+4.40%)
Feb 06, 2006 31.27 31.51 30.42 31.38 635,427 +0.03(+0.10%)
Feb 03, 2006 32.60 32.88 31.30 31.35 769,994 -1.38(-4.22%)
Feb 02, 2006 33.68 33.68 32.62 32.73 313,830 -0.89(-2.63%)
Feb 01, 2006 34.13 34.37 33.56 33.62 352,045 -0.40(-1.17%)
Jan 31, 2006 33.16 34.56 32.97 34.01 547,052 +0.71(+2.12%)
Jan 30, 2006 33.26 33.44 32.90 33.31 237,307 +0.08(+0.23%)
Jan 27, 2006 32.13 33.29 31.70 33.23 401,566 +1.31(+4.11%)
Jan 26, 2006 31.64 32.15 30.94 31.92 449,494 +0.23(+0.71%)
Jan 25, 2006 31.52 31.88 31.20 31.70 328,994 +0.25(+0.81%)
Jan 24, 2006 31.55 31.82 31.27 31.44 384,991 +0.05(+0.17%)
Jan 23, 2006 32.35 32.62 31.22 31.39 562,374 -0.74(-2.31%)
Jan 20, 2006 33.35 33.49 31.84 32.13 677,708 -1.39(-4.14%)
Jan 19, 2006 33.75 33.75 32.83 33.52 240,872 -0.16(-0.49%)
Jan 18, 2006 34.12 34.38 33.64 33.68 251,404 -0.62(-1.79%)
Jan 17, 2006 33.15 35.16 32.45 34.30 387,467 -0.40(-1.15%)
Jan 13, 2006 35.21 35.21 34.55 34.70 137,107 -0.28(-0.79%)
Jan 12, 2006 33.56 35.25 33.56 34.97 410,500 +1.39(+4.13%)
Jan 11, 2006 33.42 34.08 33.14 33.58 186,927 +0.10(+0.29%)
Jan 10, 2006 33.95 34.28 33.28 33.49 253,462 -0.64(-1.87%)
Jan 09, 2006 34.50 34.68 33.95 34.12 280,752 -0.36(-1.04%)
Jan 06, 2006 33.75 35.12 33.65 34.49 588,956 +0.80(+2.38%)
Jan 05, 2006 32.40 33.71 32.27 33.68 308,180 +1.23(+3.79%)
Jan 04, 2006 31.36 32.50 31.33 32.45 286,893 +1.11(+3.54%)
Jan 03, 2006 31.42 31.80 30.82 31.34 356,180 -0.34(-1.07%)
Dec 30, 2005 31.75 31.75 31.23 31.68 132,008 -0.18(-0.56%)
Dec 29, 2005 31.88 32.14 31.51 31.86 92,713 -0.03(-0.09%)
Dec 28, 2005 31.46 32.24 31.00 31.89 367,400 +0.48(+1.53%)
Dec 27, 2005 32.82 32.85 31.31 31.41 382,000 -1.20(-3.68%)
Dec 23, 2005 33.30 33.30 32.33 32.61 229,980 -0.55(-1.67%)
Dec 22, 2005 32.96 33.28 32.62 33.17 361,407 +0.53(+1.61%)
Dec 21, 2005 31.80 32.64 31.43 32.64 368,877 +1.13(+3.59%)
Dec 20, 2005 30.95 32.29 30.75 31.51 512,810 +0.08(+0.26%)
Dec 19, 2005 32.10 32.24 30.44 31.42 2,316,323 -3.11(-9.01%)
Dec 16, 2005 33.21 34.61 32.49 34.54 923,230 +1.45(+4.37%)
Dec 15, 2005 34.28 34.63 33.06 33.09 493,878 -1.20(-3.50%)
Dec 14, 2005 34.98 34.98 34.12 34.29 183,490 -0.73(-2.08%)
Dec 13, 2005 34.08 35.17 34.05 35.02 374,927 +0.73(+2.12%)
Dec 12, 2005 34.44 34.76 34.08 34.29 304,140 -0.18(-0.52%)
Dec 09, 2005 34.08 34.67 33.98 34.47 154,277 +0.26(+0.77%)
Dec 08, 2005 33.75 35.05 33.75 34.21 230,173 +0.33(+0.97%)
Dec 07, 2005 34.28 34.30 33.58 33.88 232,999 -0.19(-0.55%)
Dec 06, 2005 33.85 34.49 33.56 34.06 415,760 +0.38(+1.14%)
Dec 05, 2005 33.59 34.43 33.47 33.68 265,082 -0.15(-0.44%)
Dec 02, 2005 35.08 35.19 33.58 33.83 331,700 -1.08(-3.09%)
Dec 01, 2005 33.38 35.74 33.28 34.91 1,122,131 +1.63(+4.89%)
Nov 30, 2005 32.33 33.45 32.17 33.28 642,242 +0.90(+2.78%)
Nov 29, 2005 31.79 32.42 31.78 32.38 215,536 +0.64(+2.03%)
Nov 28, 2005 31.32 31.86 31.30 31.74 317,556 +0.43(+1.37%)
Nov 25, 2005 31.50 31.50 31.16 31.31 93,099 +0.04(+0.12%)
Nov 23, 2005 30.70 31.51 30.52 31.27 268,871 +0.51(+1.66%)
Nov 22, 2005 30.13 31.04 29.99 30.76 233,642 +0.53(+1.76%)
Nov 21, 2005 30.34 30.35 29.68 30.23 362,742 -0.64(-2.07%)
Nov 18, 2005 30.58 31.33 30.20 30.87 418,679 +0.44(+1.45%)
Nov 17, 2005 30.23 30.48 29.89 30.43 276,865 +0.28(+0.92%)
Nov 16, 2005 30.03 30.23 29.45 30.15 278,217 +0.10(+0.35%)
Nov 15, 2005 30.08 30.45 29.65 30.05 235,720 +0.25(+0.86%)
Nov 14, 2005 30.46 30.70 29.69 29.79 263,252 -0.58(-1.93%)
Nov 11, 2005 30.40 31.17 30.05 30.38 209,736 -0.05(-0.15%)
Nov 10, 2005 29.12 30.66 29.12 30.42 397,567 +1.31(+4.48%)
Nov 09, 2005 29.36 29.70 28.80 29.11 448,792 -0.27(-0.92%)
Nov 08, 2005 30.03 30.52 29.33 29.39 785,325 -0.76(-2.51%)
Nov 07, 2005 30.52 30.67 30.00 30.14 263,088 -0.31(-1.01%)
Nov 04, 2005 30.80 30.96 29.72 30.45 585,236 -0.37(-1.19%)
Nov 03, 2005 32.38 32.38 30.74 30.82 561,302 -1.57(-4.84%)
Nov 02, 2005 30.81 32.78 30.77 32.38 638,896 +1.53(+4.96%)
Nov 01, 2005 29.76 31.75 29.40 30.86 1,214,507 +2.20(+7.67%)
Oct 31, 2005 28.33 29.66 28.33 28.66 534,960 -0.03(-0.10%)
Oct 28, 2005 28.27 29.05 27.83 28.69 545,108 +0.55(+1.97%)
Oct 27, 2005 28.16 28.58 27.73 28.13 553,040 -0.12(-0.42%)
Oct 26, 2005 28.44 29.29 28.13 28.25 563,925 -0.29(-1.02%)
Oct 25, 2005 28.79 28.80 27.86 28.55 231,849 -0.17(-0.60%)
Oct 24, 2005 28.47 28.93 28.23 28.72 520,737 +0.50(+1.78%)
Oct 21, 2005 28.05 28.36 27.75 28.21 178,914 +0.23(+0.83%)
Oct 20, 2005 28.46 28.46 27.74 27.98 413,439 -0.37(-1.30%)
Oct 19, 2005 28.59 28.59 27.65 28.35 519,938 -0.32(-1.10%)
Oct 18, 2005 27.45 29.39 27.08 28.67 1,276,240 +1.36(+4.97%)
Oct 17, 2005 26.04 27.45 25.88 27.31 615,199 +1.04(+3.94%)
Oct 14, 2005 26.16 26.54 25.79 26.27 259,481 +0.40(+1.54%)
Oct 13, 2005 24.95 26.05 24.95 25.88 720,814 +0.78(+3.11%)
Oct 12, 2005 25.31 25.60 24.94 25.09 436,743 -0.29(-1.12%)
Oct 11, 2005 25.65 26.02 25.32 25.38 435,630 -0.32(-1.23%)
Oct 10, 2005 26.58 26.74 24.64 25.70 1,714,371 -1.01(-3.79%)
Oct 07, 2005 27.12 27.12 26.51 26.71 429,121 -0.31(-1.17%)
Oct 06, 2005 28.28 28.28 26.56 27.02 479,427 -0.95(-3.40%)
Oct 05, 2005 28.24 28.37 27.95 27.98 126,231 -0.38(-1.35%)
Oct 04, 2005 28.34 29.33 28.31 28.36 434,986 -0.05(-0.18%)
Oct 03, 2005 29.25 29.32 28.34 28.41 218,171 -0.84(-2.87%)
Sep 30, 2005 29.04 29.38 28.70 29.25 226,345 +0.29(+1.01%)
Sep 29, 2005 28.93 29.56 28.20 28.96 343,659 +0.16(+0.57%)
Sep 28, 2005 28.61 29.04 28.33 28.79 269,858 +0.32(+1.13%)
Sep 27, 2005 28.75 28.81 28.22 28.47 289,678 -0.34(-1.17%)
Sep 26, 2005 28.58 29.21 28.40 28.81 306,984 +0.41(+1.43%)
Sep 23, 2005 28.40 28.80 27.79 28.40 408,793 +0.41(+1.47%)
Sep 22, 2005 27.99 28.04 26.58 27.99 487,542 +0.65(+2.39%)
Sep 21, 2005 27.72 28.05 27.08 27.34 738,266 -0.55(-1.99%)
Sep 20, 2005 28.31 28.91 27.20 27.89 450,047 -0.34(-1.22%)
Sep 19, 2005 28.78 28.90 27.80 28.24 592,412 -0.73(-2.51%)
Sep 16, 2005 29.17 29.37 28.39 28.96 481,410 -0.06(-0.21%)
Sep 15, 2005 29.36 29.62 28.67 29.02 387,216 -0.35(-1.17%)
Sep 14, 2005 29.86 30.02 29.30 29.37 405,600 -0.27(-0.91%)
Sep 13, 2005 30.61 30.61 29.50 29.64 279,022 -0.57(-1.89%)
Sep 12, 2005 30.43 30.84 30.11 30.21 249,315 -0.22(-0.71%)
Sep 09, 2005 29.80 30.65 29.80 30.43 542,644 +0.72(+2.42%)
Sep 08, 2005 29.17 29.71 28.69 29.71 382,608 +0.42(+1.43%)
Sep 07, 2005 28.84 29.62 28.00 29.29 642,877 +0.38(+1.30%)
Sep 06, 2005 29.81 30.11 28.88 28.91 508,590 -0.77(-2.60%)
Sep 02, 2005 30.39 30.49 29.57 29.68 345,572 -0.29(-0.95%)
Sep 01, 2005 29.36 30.81 29.30 29.97 561,178 +0.63(+2.15%)
Aug 31, 2005 30.38 30.38 29.17 29.34 742,951 -0.98(-3.24%)
Aug 30, 2005 30.27 30.70 30.14 30.32 377,495 -0.01(-0.05%)
Aug 29, 2005 30.14 30.83 29.01 30.34 1,497,061 -0.72(-2.32%)
Aug 26, 2005 31.51 31.52 31.00 31.06 307,531 -0.44(-1.40%)
Aug 25, 2005 31.50 31.74 31.25 31.50 517,576 +0.03(+0.10%)
Aug 24, 2005 32.08 32.23 31.26 31.47 289,873 -0.63(-1.96%)
Aug 23, 2005 32.82 32.82 31.98 32.10 353,844 -0.56(-1.72%)
Aug 22, 2005 32.17 32.68 32.14 32.66 364,766 +0.66(+2.06%)
Aug 19, 2005 31.18 32.09 30.95 32.00 422,792 +0.78(+2.50%)
Aug 18, 2005 30.56 31.33 30.34 31.22 589,490 +0.74(+2.41%)
Aug 17, 2005 29.95 30.58 29.69 30.49 174,740 +0.43(+1.42%)
Aug 16, 2005 30.38 30.56 29.48 30.06 261,853 -0.32(-1.04%)
Aug 15, 2005 30.58 31.16 30.21 30.38 201,073 -0.08(-0.27%)
Aug 12, 2005 30.74 30.75 30.05 30.46 289,210 -0.29(-0.95%)
Aug 11, 2005 29.97 31.20 29.97 30.75 295,677 +0.75(+2.50%)
Aug 10, 2005 30.41 30.75 29.65 30.00 262,094 -0.29(-0.97%)
Aug 09, 2005 30.96 31.22 30.26 30.29 214,669 -0.56(-1.82%)
Aug 08, 2005 30.61 31.88 30.61 30.86 406,009 +0.25(+0.83%)
Aug 05, 2005 30.89 31.21 30.52 30.60 153,431 -0.29(-0.92%)
Aug 04, 2005 31.89 32.05 30.79 30.89 252,945 -0.88(-2.79%)
Aug 03, 2005 31.52 32.40 31.22 31.77 475,709 +0.38(+1.22%)
Aug 02, 2005 33.12 33.32 31.12 31.39 1,953,941 +1.51(+5.05%)
Aug 01, 2005 30.08 30.30 29.62 29.88 392,222 +0.52(+1.79%)
Jul 29, 2005 29.55 29.99 28.98 29.36 410,257 -0.19(-0.66%)
Jul 28, 2005 28.51 29.71 28.51 29.55 417,515 +0.82(+2.85%)
Jul 27, 2005 28.76 28.80 28.13 28.73 268,933 +0.01(+0.03%)
Jul 26, 2005 27.77 28.75 27.77 28.73 196,697 +0.17(+0.58%)
Jul 25, 2005 29.25 29.39 28.47 28.56 233,666 -0.82(-2.78%)
Jul 22, 2005 28.95 29.54 28.54 29.38 199,100 +0.52(+1.82%)
Jul 21, 2005 29.23 29.57 28.22 28.85 309,551 -0.53(-1.81%)
Jul 20, 2005 29.14 29.61 29.13 29.39 286,827 +0.21(+0.72%)
Jul 19, 2005 28.58 29.29 28.44 29.17 185,840 +0.81(+2.86%)
Jul 18, 2005 28.88 29.12 27.78 28.36 419,203 -0.56(-1.94%)
Jul 15, 2005 29.26 29.36 28.73 28.93 314,853 -0.46(-1.56%)
Jul 14, 2005 29.62 29.62 29.13 29.39 369,326 -0.06(-0.20%)
Jul 13, 2005 30.05 30.19 29.33 29.45 434,370 -0.60(-2.00%)
Jul 12, 2005 30.61 30.74 29.83 30.05 356,194 -0.52(-1.69%)
Jul 11, 2005 29.40 30.64 29.39 30.56 1,246,218 +1.38(+4.73%)
Jul 08, 2005 28.77 29.31 28.58 29.18 455,422 +0.59(+2.07%)
Jul 07, 2005 28.30 28.75 27.95 28.59 368,171 +0.29(+1.03%)
Jul 06, 2005 28.35 28.50 27.93 28.30 374,510 -0.02(-0.05%)
Jul 05, 2005 28.35 28.58 27.82 28.31 625,000 +0.04(+0.13%)
Jul 01, 2005 27.67 28.67 26.79 28.27 1,251,900 +0.69(+2.50%)
Jun 30, 2005 25.71 28.22 25.28 27.58 2,404,936 +2.07(+8.11%)
Jun 29, 2005 24.55 25.64 24.55 25.51 950,402 +1.01(+4.13%)
Jun 28, 2005 23.32 24.58 23.14 24.50 289,804 +1.10(+4.71%)
Jun 27, 2005 23.67 23.75 23.30 23.40 300,233 -0.47(-1.98%)
Jun 24, 2005 23.62 23.88 23.27 23.87 419,549 +0.20(+0.86%)
Jun 23, 2005 23.17 24.11 23.17 23.67 488,639 +0.64(+2.77%)
Jun 22, 2005 24.05 24.07 22.80 23.03 403,140 -1.01(-4.18%)
Jun 21, 2005 23.95 24.04 23.77 24.04 271,639 +0.11(+0.47%)
Jun 20, 2005 24.53 24.62 23.46 23.92 480,230 -0.90(-3.63%)
Jun 17, 2005 24.85 25.00 24.64 24.83 265,096 +0.08(+0.30%)
Jun 16, 2005 24.75 25.21 24.70 24.75 226,429 -0.11(-0.42%)
Jun 15, 2005 24.49 24.89 24.27 24.86 216,664 +0.49(+2.00%)
Jun 14, 2005 24.26 24.43 23.92 24.37 255,774 +0.16(+0.65%)
Jun 13, 2005 24.00 24.25 23.94 24.21 109,506 +0.24(+1.00%)
Jun 10, 2005 23.99 24.14 23.89 23.97 413,015 +0.05(+0.19%)
Jun 09, 2005 23.70 23.92 23.57 23.92 225,710 +0.15(+0.63%)
Jun 08, 2005 24.20 24.20 23.64 23.77 417,776 -0.26(-1.06%)
Jun 07, 2005 23.96 24.37 23.91 24.03 359,849 +0.22(+0.91%)
Jun 06, 2005 23.80 24.00 23.55 23.81 435,301 +0.34(+1.47%)
Jun 03, 2005 23.02 23.95 23.00 23.47 615,553 +0.57(+2.49%)
Jun 02, 2005 22.41 23.02 22.20 22.90 441,868 +0.46(+2.04%)
Jun 01, 2005 22.58 22.79 21.99 22.44 254,381 -0.22(-0.96%)
May 31, 2005 22.64 23.01 22.28 22.66 168,966 -0.11(-0.49%)
May 27, 2005 22.34 22.82 22.01 22.77 288,779 +0.41(+1.85%)
May 26, 2005 22.45 22.50 21.90 22.36 352,207 +0.08(+0.37%)
May 25, 2005 23.10 23.10 22.25 22.27 192,366 -0.71(-3.10%)
May 24, 2005 23.24 23.37 22.73 22.99 223,000 -0.17(-0.71%)
May 23, 2005 22.96 23.57 22.87 23.15 257,934 -0.09(-0.39%)
May 20, 2005 23.20 23.25 22.47 23.24 365,338 +0.16(+0.68%)
May 19, 2005 23.33 23.42 22.93 23.08 450,255 +0.18(+0.79%)
May 18, 2005 25.38 25.50 22.78 22.91 1,417,200 -2.35(-9.30%)
May 17, 2005 25.96 25.97 25.22 25.25 397,129 -0.70(-2.72%)
May 16, 2005 25.50 26.06 25.27 25.96 187,072 +0.50(+1.94%)
May 13, 2005 24.95 25.80 24.90 25.46 211,978 +0.40(+1.59%)
May 12, 2005 25.88 26.23 25.01 25.07 385,193 -0.94(-3.61%)
May 11, 2005 25.84 26.04 25.49 26.00 172,147 +0.08(+0.32%)
May 10, 2005 25.84 26.28 25.84 25.92 254,612 +0.00(+0.00%)
May 09, 2005 25.45 26.43 24.81 25.92 498,411 -0.19(-0.75%)
May 06, 2005 26.44 26.62 26.05 26.11 198,645 -0.14(-0.54%)
May 05, 2005 26.12 26.69 25.97 26.26 636,497 +0.06(+0.23%)
May 04, 2005 25.35 26.33 25.35 26.20 670,272 +0.82(+3.22%)
May 03, 2005 24.64 25.98 24.50 25.38 2,032,275 +2.41(+10.48%)
May 02, 2005 22.57 23.06 22.51 22.97 151,064 +0.46(+2.07%)
Apr 29, 2005 21.69 22.61 21.69 22.51 275,270 +0.80(+3.70%)
Apr 28, 2005 22.28 22.39 21.70 21.70 242,633 -0.63(-2.82%)
Apr 27, 2005 22.58 22.79 22.09 22.33 133,433 -0.31(-1.36%)
Apr 26, 2005 23.25 23.28 22.44 22.64 103,630 -0.61(-2.61%)
Apr 25, 2005 22.72 23.25 22.51 23.25 95,264 +0.64(+2.85%)
Apr 22, 2005 23.39 23.39 22.32 22.61 444,103 -0.64(-2.77%)
Apr 21, 2005 22.99 23.38 22.94 23.25 356,877 +0.20(+0.88%)
Apr 20, 2005 23.05 23.20 22.83 23.05 332,684 +0.11(+0.46%)
Apr 19, 2005 23.25 23.25 22.80 22.94 538,384 +0.58(+2.62%)
Apr 18, 2005 22.35 22.75 21.92 22.36 464,856 -0.14(-0.63%)
Apr 15, 2005 22.75 23.33 22.27 22.50 528,395 -0.45(-1.96%)
Apr 14, 2005 22.75 23.08 22.64 22.95 303,704 +0.14(+0.59%)
Apr 13, 2005 21.89 22.90 21.89 22.82 373,917 +0.72(+3.26%)
Apr 12, 2005 22.31 22.31 21.67 22.09 309,430 -0.11(-0.47%)
Apr 11, 2005 22.20 22.61 22.20 22.20 126,661 -0.08(-0.37%)
Apr 08, 2005 22.99 23.09 22.28 22.28 169,530 -0.70(-3.04%)
Apr 07, 2005 22.91 23.34 22.71 22.98 247,640 +0.05(+0.23%)
Apr 06, 2005 22.49 23.14 22.49 22.93 457,215 +0.47(+2.10%)
Apr 05, 2005 21.77 22.53 21.77 22.45 397,053 +0.73(+3.35%)
Apr 04, 2005 21.50 21.94 21.08 21.73 312,066 +0.03(+0.14%)
Apr 01, 2005 22.79 22.83 21.33 21.70 744,133 -0.99(-4.36%)
Mar 31, 2005 22.33 22.75 22.33 22.69 211,139 +0.19(+0.83%)
Mar 30, 2005 22.31 22.58 21.95 22.50 322,226 +0.07(+0.30%)
Mar 29, 2005 23.02 23.28 22.39 22.43 175,011 -0.64(-2.79%)
Mar 28, 2005 23.46 23.55 23.01 23.08 219,729 -0.46(-1.94%)
Mar 24, 2005 23.61 24.11 23.54 23.54 99,400 -0.12(-0.51%)
Mar 23, 2005 23.42 23.87 23.25 23.66 102,094 +0.11(+0.45%)
Mar 22, 2005 23.46 24.14 23.46 23.55 134,451 -0.04(-0.16%)
Mar 21, 2005 23.24 23.65 23.15 23.59 267,361 +0.42(+1.81%)
Mar 18, 2005 23.09 23.35 22.72 23.17 301,941 -0.01(-0.03%)
Mar 17, 2005 23.68 23.88 22.43 23.17 815,478 -0.77(-3.20%)
Mar 16, 2005 23.49 24.02 23.25 23.94 159,814 +0.29(+1.20%)
Mar 15, 2005 23.33 24.38 23.25 23.66 250,773 +0.29(+1.22%)
Mar 14, 2005 23.57 23.81 23.14 23.37 320,423 -0.31(-1.30%)
Mar 11, 2005 24.09 24.55 23.49 23.68 286,888 -0.26(-1.07%)
Mar 10, 2005 25.28 25.30 22.24 23.93 1,234,241 -0.97(-3.91%)
Mar 09, 2005 25.51 25.70 24.79 24.91 248,675 -0.69(-2.70%)
Mar 08, 2005 25.16 25.94 25.16 25.60 309,971 +0.19(+0.74%)
Mar 07, 2005 25.12 25.46 24.94 25.41 371,249 +0.41(+1.62%)
Mar 04, 2005 24.77 25.00 24.67 25.00 346,645 +0.46(+1.86%)
Mar 03, 2005 25.58 25.69 24.25 24.55 275,332 -0.76(-3.02%)
Mar 02, 2005 24.45 25.56 24.26 25.31 515,962 +0.86(+3.53%)
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.