Amedisys Inc (NQ: AMED )

156.14 USD +0.79 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.98 25.12 24.61 24.69 477,400 -0.28(-1.14%)
Nov 29, 2004 25.30 25.33 24.86 24.98 336,700 +0.02(+0.09%)
Nov 26, 2004 24.84 25.21 24.80 24.95 100,400 +0.18(+0.73%)
Nov 24, 2004 25.32 25.49 24.42 24.77 337,000 -0.41(-1.64%)
Nov 23, 2004 24.39 25.49 24.11 25.18 913,900 +0.73(+3.01%)
Nov 22, 2004 23.66 24.45 23.62 24.45 628,700 +0.59(+2.45%)
Nov 19, 2004 23.81 24.15 23.66 23.86 454,600 -0.02(-0.09%)
Nov 18, 2004 24.23 24.47 23.82 23.89 610,000 -0.28(-1.16%)
Nov 17, 2004 23.77 24.90 23.48 24.17 1,334,900 +0.43(+1.81%)
Nov 16, 2004 26.32 26.90 22.32 23.74 4,977,400 -2.66(-10.09%)
Nov 15, 2004 26.02 26.47 25.55 26.40 503,700 +0.75(+2.92%)
Nov 12, 2004 25.31 25.84 25.02 25.65 307,900 +0.10(+0.41%)
Nov 11, 2004 26.39 26.55 24.79 25.55 917,200 -1.55(-5.73%)
Nov 10, 2004 26.52 27.60 26.14 27.10 723,600 +0.88(+3.35%)
Nov 09, 2004 25.88 27.19 25.75 26.22 924,000 -0.37(-1.38%)
Nov 08, 2004 25.69 27.13 25.64 26.59 823,000 +0.89(+3.44%)
Nov 05, 2004 26.25 26.40 25.34 25.70 504,900 -0.01(-0.03%)
Nov 04, 2004 24.28 26.01 24.00 25.71 1,567,500 +1.48(+6.13%)
Nov 03, 2004 23.42 24.81 21.99 24.23 1,810,800 +0.92(+3.96%)
Nov 02, 2004 23.57 23.57 23.06 23.30 323,700 -0.23(-0.99%)
Nov 01, 2004 22.37 23.62 22.35 23.54 400,400 +0.86(+3.80%)
Oct 29, 2004 23.38 23.68 22.24 22.67 490,400 -0.73(-3.14%)
Oct 28, 2004 24.28 24.28 23.07 23.41 396,000 -0.55(-2.29%)
Oct 27, 2004 22.68 24.64 22.62 23.95 1,323,200 +1.04(+4.55%)
Oct 26, 2004 22.60 22.94 22.50 22.91 130,700 +0.34(+1.50%)
Oct 25, 2004 22.83 22.92 21.90 22.58 450,200 -0.44(-1.92%)
Oct 22, 2004 23.45 23.62 22.97 23.02 1,566,200 -0.27(-1.16%)
Oct 21, 2004 23.25 23.50 22.88 23.29 267,600 +0.24(+1.04%)
Oct 20, 2004 22.47 23.31 22.35 23.05 1,098,800 +1.33(+6.11%)
Oct 19, 2004 22.07 22.19 21.55 21.72 227,800 -0.50(-2.26%)
Oct 18, 2004 21.75 22.39 21.58 22.22 205,700 +0.23(+1.02%)
Oct 15, 2004 22.67 22.67 21.43 22.00 357,500 -0.66(-2.91%)
Oct 14, 2004 22.59 22.73 22.42 22.66 279,900 -0.05(-0.23%)
Oct 13, 2004 22.97 23.17 22.63 22.71 211,000 -0.08(-0.33%)
Oct 12, 2004 22.98 22.98 22.08 22.79 332,800 -0.22(-0.95%)
Oct 11, 2004 22.67 23.61 22.51 23.00 528,100 +0.50(+2.20%)
Oct 08, 2004 22.45 22.67 22.35 22.51 181,600 -0.14(-0.63%)
Oct 07, 2004 23.45 23.45 22.39 22.65 248,000 -0.47(-2.04%)
Oct 06, 2004 23.24 23.40 22.77 23.12 253,800 +0.10(+0.42%)
Oct 05, 2004 22.61 23.25 22.20 23.02 461,300 +0.33(+1.45%)
Oct 04, 2004 24.00 24.08 21.94 22.70 950,000 -0.58(-2.48%)
Oct 01, 2004 22.50 23.70 22.48 23.27 793,700 +0.81(+3.61%)
Sep 30, 2004 22.21 22.46 21.55 22.46 484,400 +0.13(+0.57%)
Sep 29, 2004 21.79 22.50 21.79 22.33 306,400 +0.56(+2.58%)
Sep 28, 2004 21.41 21.98 21.00 21.77 296,100 +0.10(+0.45%)
Sep 27, 2004 22.12 22.12 21.57 21.67 315,700 -0.38(-1.73%)
Sep 24, 2004 21.38 22.17 21.30 22.06 273,900 +0.68(+3.19%)
Sep 23, 2004 22.14 22.26 21.11 21.38 618,700 -1.01(-4.52%)
Sep 22, 2004 22.63 22.95 22.12 22.39 489,400 -0.38(-1.68%)
Sep 21, 2004 21.50 23.04 21.46 22.77 1,000,500 +1.43(+6.71%)
Sep 20, 2004 21.15 21.61 21.00 21.34 273,000 +0.19(+0.89%)
Sep 17, 2004 21.71 21.86 21.08 21.15 323,000 -0.49(-2.25%)
Sep 16, 2004 21.90 22.35 21.36 21.64 1,699,800 +0.25(+1.16%)
Sep 15, 2004 19.88 21.94 19.76 21.39 923,800 +1.48(+7.46%)
Sep 14, 2004 19.96 19.99 19.54 19.91 187,300 -0.03(-0.15%)
Sep 13, 2004 20.18 20.18 19.93 19.93 108,600 -0.17(-0.82%)
Sep 10, 2004 20.24 20.25 19.95 20.10 231,100 -0.14(-0.70%)
Sep 09, 2004 19.69 20.25 19.50 20.24 189,300 +0.74(+3.81%)
Sep 08, 2004 20.11 20.32 19.50 19.50 179,300 -0.70(-3.45%)
Sep 07, 2004 19.15 20.46 19.15 20.20 228,273 +0.88(+4.54%)
Sep 03, 2004 19.24 19.50 19.05 19.32 70,400 +0.06(+0.31%)
Sep 02, 2004 19.75 19.75 19.12 19.26 139,900 -0.16(-0.85%)
Sep 01, 2004 19.31 19.88 19.21 19.42 91,100 +0.01(+0.08%)
Aug 31, 2004 19.64 19.65 19.16 19.41 169,900 -0.26(-1.33%)
Aug 30, 2004 19.45 20.00 19.42 19.67 141,200 +0.23(+1.20%)
Aug 27, 2004 19.17 19.44 19.07 19.44 91,100 +0.32(+1.65%)
Aug 26, 2004 19.49 19.58 19.08 19.12 90,800 -0.19(-0.97%)
Aug 25, 2004 19.39 19.76 19.12 19.31 155,900 -0.14(-0.69%)
Aug 24, 2004 19.94 19.94 19.42 19.45 110,000 -0.07(-0.35%)
Aug 23, 2004 19.69 20.16 19.50 19.51 207,000 -0.36(-1.81%)
Aug 20, 2004 20.67 20.67 19.69 19.88 465,300 -0.79(-3.81%)
Aug 19, 2004 20.77 21.15 20.26 20.66 648,700 -1.67(-7.49%)
Aug 18, 2004 22.01 22.53 21.23 22.33 285,946 +0.31(+1.40%)
Aug 17, 2004 21.83 22.55 21.68 22.03 281,100 +0.35(+1.63%)
Aug 16, 2004 21.38 21.75 21.01 21.67 172,000 +0.60(+2.85%)
Aug 13, 2004 21.25 21.62 21.00 21.08 89,200 -0.28(-1.30%)
Aug 12, 2004 21.93 21.93 21.31 21.35 112,400 -0.53(-2.43%)
Aug 11, 2004 21.60 21.96 21.30 21.89 309,400 +0.26(+1.21%)
Aug 10, 2004 21.74 21.75 21.04 21.62 437,500 +0.57(+2.71%)
Aug 09, 2004 21.74 21.74 20.83 21.05 200,000 -0.50(-2.30%)
Aug 06, 2004 22.42 22.42 21.38 21.55 380,800 -1.09(-4.80%)
Aug 05, 2004 22.93 23.25 22.24 22.64 341,100 -0.30(-1.31%)
Aug 04, 2004 22.09 23.13 21.38 22.93 436,500 +0.80(+3.63%)
Aug 03, 2004 22.17 23.62 22.12 22.13 1,488,700 +1.61(+7.86%)
Aug 02, 2004 19.33 20.61 19.33 20.52 266,900 +0.84(+4.27%)
Jul 30, 2004 19.50 19.98 19.42 19.68 199,200 +0.41(+2.10%)
Jul 29, 2004 17.92 19.39 17.74 19.27 384,500 +1.57(+8.90%)
Jul 28, 2004 18.05 18.20 17.30 17.70 322,600 -0.45(-2.48%)
Jul 27, 2004 18.42 18.70 18.05 18.15 240,100 -0.28(-1.55%)
Jul 26, 2004 19.27 19.35 18.17 18.43 220,600 -0.58(-3.04%)
Jul 23, 2004 19.55 19.84 18.96 19.01 173,800 -0.58(-2.95%)
Jul 22, 2004 19.78 20.11 18.75 19.59 217,500 -0.49(-2.43%)
Jul 21, 2004 21.00 21.00 19.47 20.08 319,700 -0.85(-4.05%)
Jul 20, 2004 20.51 21.25 20.30 20.92 381,900 +0.32(+1.57%)
Jul 19, 2004 22.04 22.04 19.91 20.60 342,200 -1.24(-5.70%)
Jul 16, 2004 21.71 22.12 21.48 21.85 222,400 +0.16(+0.73%)
Jul 15, 2004 20.92 22.10 20.65 21.69 316,700 +0.77(+3.69%)
Jul 14, 2004 21.30 21.43 20.69 20.92 228,200 -0.38(-1.80%)
Jul 13, 2004 19.61 21.37 19.61 21.30 463,200 +1.57(+7.94%)
Jul 12, 2004 19.88 20.41 19.52 19.73 354,600 -0.53(-2.63%)
Jul 09, 2004 20.25 20.26 19.35 20.26 766,100 -0.06(-0.30%)
Jul 08, 2004 22.12 22.16 20.18 20.33 411,900 -1.28(-5.94%)
Jul 07, 2004 20.89 21.94 20.72 21.61 305,800 +0.44(+2.09%)
Jul 06, 2004 21.06 21.80 20.62 21.17 671,600 -0.76(-3.49%)
Jul 02, 2004 22.13 22.42 19.70 21.93 1,301,500 -0.38(-1.71%)
Jul 01, 2004 24.71 24.80 21.87 22.31 1,266,700 -2.47(-9.96%)
Jun 30, 2004 24.38 25.15 24.34 24.78 422,400 +0.40(+1.63%)
Jun 29, 2004 24.37 24.56 24.08 24.38 406,300 +0.58(+2.46%)
Jun 28, 2004 23.71 25.18 23.58 23.80 954,400 +0.40(+1.70%)
Jun 25, 2004 23.57 24.09 22.94 23.40 1,440,000 +0.36(+1.56%)
Jun 24, 2004 23.11 23.55 22.81 23.04 472,100 +0.21(+0.92%)
Jun 23, 2004 23.62 23.77 22.80 22.83 506,900 -0.11(-0.49%)
Jun 22, 2004 23.61 23.64 22.52 22.94 797,000 -0.11(-0.49%)
Jun 21, 2004 21.96 23.76 21.75 23.05 2,700,600 +1.76(+8.28%)
Jun 18, 2004 21.36 21.47 20.91 21.29 158,000 +0.14(+0.64%)
Jun 17, 2004 21.05 21.55 20.95 21.16 242,300 +0.17(+0.82%)
Jun 16, 2004 20.92 21.04 20.82 20.99 187,000 +0.17(+0.83%)
Jun 15, 2004 20.25 20.92 20.17 20.81 242,500 +0.91(+4.56%)
Jun 14, 2004 20.55 20.57 19.62 19.91 201,200 -0.61(-3.00%)
Jun 10, 2004 21.01 21.01 19.88 20.52 140,300 -0.05(-0.26%)
Jun 09, 2004 20.88 21.00 20.48 20.57 173,700 -0.17(-0.83%)
Jun 08, 2004 21.59 21.90 20.50 20.75 502,000 -0.15(-0.72%)
Jun 07, 2004 21.06 21.08 20.84 20.89 271,500 -0.03(-0.14%)
Jun 04, 2004 21.51 21.52 20.85 20.92 330,000 +0.00(+0.00%)
Jun 03, 2004 21.02 21.30 20.80 20.92 467,000 +0.04(+0.18%)
Jun 02, 2004 21.00 21.16 20.45 20.89 408,000 +0.08(+0.36%)
Jun 01, 2004 18.75 21.15 18.75 20.81 633,800 +2.12(+11.36%)
May 28, 2004 18.19 18.75 17.94 18.69 187,600 +0.09(+0.48%)
May 27, 2004 18.30 18.95 18.07 18.60 305,700 -0.16(-0.84%)
May 26, 2004 19.31 19.47 18.38 18.76 315,900 -0.61(-3.14%)
May 25, 2004 19.67 19.87 18.98 19.36 217,500 -0.61(-3.04%)
May 24, 2004 19.74 20.41 19.27 19.97 233,100 +0.61(+3.14%)
May 21, 2004 18.45 19.60 18.17 19.36 412,300 +1.21(+6.69%)
May 20, 2004 19.21 19.42 17.26 18.15 1,016,300 -1.24(-6.38%)
May 19, 2004 21.05 21.26 18.43 19.39 758,800 -1.18(-5.73%)
May 18, 2004 21.21 21.24 20.44 20.57 138,700 -0.24(-1.15%)
May 17, 2004 20.61 21.15 19.97 20.80 175,100 +0.58(+2.86%)
May 14, 2004 20.11 20.76 19.93 20.23 264,600 -0.70(-3.37%)
May 13, 2004 20.06 21.67 19.69 20.93 622,600 +0.53(+2.57%)
May 12, 2004 20.35 20.84 19.88 20.41 409,600 -0.11(-0.51%)
May 11, 2004 20.54 21.46 20.36 20.51 388,700 +0.27(+1.33%)
May 10, 2004 21.52 21.58 19.71 20.24 315,600 -1.27(-5.93%)
May 07, 2004 20.86 22.04 20.85 21.52 461,800 +0.50(+2.35%)
May 06, 2004 20.82 21.11 20.44 21.02 768,300 +1.01(+5.06%)
May 05, 2004 19.49 20.33 19.33 20.01 473,400 -0.01(-0.07%)
May 04, 2004 22.12 22.39 19.25 20.02 709,700 -1.43(-6.64%)
May 03, 2004 21.75 22.12 20.11 21.45 513,800 -1.12(-4.98%)
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%)
Apr 01, 2004 18.45 19.68 18.45 19.58 711,200 +1.15(+6.23%)
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%)
Mar 01, 2004 13.35 14.39 13.35 14.26 178,200 +0.62(+4.51%)
Feb 27, 2004 13.31 13.69 13.19 13.64 47,500 +0.07(+0.50%)
Feb 26, 2004 13.20 13.63 12.82 13.57 87,600 +0.40(+3.07%)
Feb 25, 2004 12.72 13.20 12.66 13.17 69,100 +0.43(+3.36%)
Feb 24, 2004 13.35 13.50 12.74 12.74 56,900 -0.88(-6.49%)
Feb 23, 2004 13.35 13.88 13.35 13.63 68,400 +0.22(+1.63%)
Feb 20, 2004 13.39 13.49 13.24 13.41 25,200 -0.01(-0.07%)
Feb 19, 2004 13.20 13.55 13.20 13.42 43,700 -0.06(-0.45%)
Feb 18, 2004 13.37 13.48 13.12 13.48 20,300 +0.18(+1.35%)
Feb 17, 2004 13.26 13.56 13.15 13.30 53,000 -0.13(-0.95%)
Feb 13, 2004 13.61 13.61 13.22 13.43 118,400 -0.10(-0.72%)
Feb 12, 2004 13.20 13.59 13.17 13.52 116,200 +0.37(+2.85%)
Feb 11, 2004 13.55 13.55 13.12 13.15 118,000 -0.35(-2.61%)
Feb 10, 2004 13.59 14.61 12.40 13.50 283,500 -0.03(-0.22%)
Feb 09, 2004 12.04 13.54 12.04 13.53 245,400 +1.53(+12.75%)
Feb 06, 2004 12.03 12.31 11.93 12.00 40,600 +0.16(+1.33%)
Feb 05, 2004 11.82 12.10 11.08 11.84 76,700 +0.02(+0.19%)
Feb 04, 2004 11.93 12.04 11.80 11.82 15,200 -0.15(-1.25%)
Feb 03, 2004 11.96 12.12 11.89 11.97 28,600 +0.04(+0.31%)
Feb 02, 2004 12.04 12.22 11.93 11.93 21,700 -0.23(-1.85%)
Jan 30, 2004 11.66 12.21 11.60 12.16 32,500 +0.56(+4.85%)
Jan 29, 2004 11.67 11.84 11.25 11.60 12,000 -0.17(-1.47%)
Jan 28, 2004 11.91 11.91 11.75 11.77 7,500 -0.16(-1.32%)
Jan 27, 2004 11.89 11.96 11.70 11.93 38,100 +0.12(+1.02%)
Jan 26, 2004 11.78 11.94 11.59 11.80 28,700 +0.10(+0.83%)
Jan 23, 2004 11.62 11.87 11.56 11.71 56,300 +0.06(+0.52%)
Jan 22, 2004 12.04 12.07 11.62 11.65 19,100 -0.04(-0.38%)
Jan 21, 2004 11.55 11.78 11.55 11.69 21,600 +0.02(+0.19%)
Jan 20, 2004 11.36 11.70 11.36 11.67 16,400 +0.30(+2.64%)
Jan 16, 2004 11.55 11.55 10.10 11.37 107,800 -0.48(-4.05%)
Jan 15, 2004 11.81 11.97 11.55 11.85 21,270 -0.03(-0.25%)
Jan 14, 2004 12.13 12.13 11.62 11.88 14,710 -0.25(-2.04%)
Jan 13, 2004 11.96 12.26 11.78 12.13 39,823 +0.17(+1.44%)
Jan 12, 2004 12.13 12.26 11.95 11.96 10,724 +0.01(+0.06%)
Jan 09, 2004 11.44 12.20 11.38 11.95 49,532 +0.40(+3.51%)
Jan 08, 2004 11.40 11.54 11.18 11.54 28,994 +0.21(+1.85%)
Jan 07, 2004 11.55 11.55 11.30 11.33 22,360 -0.21(-1.82%)
Jan 06, 2004 11.27 11.58 10.93 11.54 30,500 +0.21(+1.86%)
Jan 05, 2004 11.21 11.68 11.21 11.33 29,300 +0.08(+0.73%)
Jan 02, 2004 11.34 11.36 11.22 11.25 3,100 -0.12(-1.06%)
Dec 31, 2003 11.40 11.41 11.24 11.37 11,800 -0.03(-0.26%)
Dec 30, 2003 11.40 11.40 11.32 11.40 25,941 +0.04(+0.40%)
Dec 29, 2003 11.36 11.44 11.18 11.36 38,444 +0.17(+1.54%)
Dec 26, 2003 11.18 11.23 11.11 11.18 13,126 +0.05(+0.41%)
Dec 24, 2003 11.18 11.30 11.09 11.14 20,100 -0.11(-1.00%)
Dec 23, 2003 11.44 11.44 11.03 11.25 43,941 -0.23(-2.02%)
Dec 22, 2003 11.54 11.78 11.37 11.48 53,080 -0.04(-0.39%)
Dec 19, 2003 11.81 11.93 10.58 11.53 77,428 +0.16(+1.45%)
Dec 18, 2003 12.09 12.56 10.95 11.36 131,113 -0.97(-7.90%)
Dec 17, 2003 11.35 12.39 11.35 12.34 26,516 +0.84(+7.31%)
Dec 16, 2003 11.97 12.17 10.94 11.50 45,916 -0.53(-4.43%)
Dec 15, 2003 12.53 12.58 12.01 12.03 36,029 -0.53(-4.23%)
Dec 12, 2003 12.23 12.56 11.94 12.56 51,483 +0.47(+3.91%)
Dec 11, 2003 12.27 12.30 12.01 12.09 26,058 -0.18(-1.47%)
Dec 10, 2003 12.20 12.75 12.07 12.27 77,980 -0.01(-0.06%)
Dec 09, 2003 11.82 12.38 11.82 12.28 25,532 +0.28(+2.31%)
Dec 08, 2003 12.07 12.26 11.81 12.00 73,196 -0.08(-0.68%)
Dec 05, 2003 11.91 12.10 11.51 12.08 28,474 +0.17(+1.45%)
Dec 04, 2003 11.32 12.27 11.18 11.91 105,117 +0.59(+5.24%)
Dec 03, 2003 11.18 11.62 11.18 11.32 86,679 +0.05(+0.47%)
Dec 02, 2003 11.07 11.31 10.89 11.27 198,728 +0.04(+0.40%)
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.