MENU

Amedisys Inc (NQ: AMED )

115.62 +0.34 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.900 3.975 3.728 3.810 50,710 -0.09(-2.31%)
Oct 30, 2002 3.953 3.956 3.930 3.900 7,900 -0.07(-1.87%)
Oct 29, 2002 4.043 4.050 3.862 3.974 38,490 -0.07(-1.69%)
Oct 28, 2002 4.343 4.388 3.953 4.043 35,200 -0.33(-7.55%)
Oct 25, 2002 4.425 4.492 4.320 4.372 6,100 -0.12(-2.67%)
Oct 24, 2002 4.499 4.522 4.463 4.492 28,600 -0.04(-0.83%)
Oct 23, 2002 4.312 4.553 4.305 4.530 22,500 +0.01(+0.17%)
Oct 22, 2002 4.425 4.463 4.275 4.522 59,700 +0.07(+1.52%)
Oct 21, 2002 4.897 4.897 4.050 4.455 218,900 -0.80(-15.26%)
Oct 18, 2002 5.107 5.258 5.107 5.258 300 +0.12(+2.34%)
Oct 17, 2002 5.176 5.310 5.138 5.138 6,800 -0.04(-0.72%)
Oct 16, 2002 5.085 5.317 5.085 5.175 10,500 -0.08(-1.43%)
Oct 15, 2002 5.355 5.355 5.250 5.250 4,000 -0.06(-1.13%)
Oct 14, 2002 5.242 5.310 5.130 5.310 30,285 +0.04(+0.85%)
Oct 11, 2002 5.213 5.348 5.138 5.265 83,300 +0.01(+0.29%)
Oct 10, 2002 5.333 5.333 5.175 5.250 63,400 -0.15(-2.78%)
Oct 09, 2002 5.407 5.407 5.287 5.400 31,300 -0.04(-0.69%)
Oct 08, 2002 5.415 5.475 5.385 5.438 8,500 -0.08(-1.36%)
Oct 07, 2002 5.475 5.513 5.400 5.513 12,600 +0.08(+1.38%)
Oct 04, 2002 5.348 5.438 5.258 5.438 5,200 +0.01(+0.14%)
Oct 03, 2002 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Oct 02, 2002 5.295 5.430 5.250 5.430 3,900 -0.04(-0.82%)
Oct 01, 2002 5.250 5.475 5.213 5.475 4,100 +0.05(+0.97%)
Sep 30, 2002 5.250 5.475 5.242 5.423 8,800 -0.01(-0.28%)
Sep 27, 2002 5.475 5.475 5.235 5.438 35,000 +0.11(+2.11%)
Sep 26, 2002 5.325 5.445 5.175 5.325 151,500 -0.06(-1.11%)
Sep 25, 2002 5.295 5.400 5.250 5.385 20,100 -0.09(-1.64%)
Sep 24, 2002 5.287 5.475 5.287 5.475 3,380 -0.17(-3.05%)
Sep 23, 2002 5.513 5.700 5.175 5.647 10,550 +0.06(+1.07%)
Sep 20, 2002 5.362 6.000 5.362 5.588 5,500 +0.09(+1.64%)
Sep 19, 2002 5.265 5.497 5.265 5.497 1,100 +0.00(+0.00%)
Sep 18, 2002 5.438 5.543 5.258 5.497 5,800 +0.06(+1.09%)
Sep 17, 2002 5.438 5.482 5.438 5.438 5,900 +0.01(+0.15%)
Sep 16, 2002 5.482 5.482 5.213 5.430 9,500 +0.03(+0.56%)
Sep 13, 2002 5.213 5.400 5.213 5.400 13,600 +0.19(+3.60%)
Sep 12, 2002 5.176 5.272 5.176 5.213 10,700 +0.00(+0.00%)
Sep 11, 2002 5.175 5.317 5.175 5.213 35,300 -0.07(-1.28%)
Sep 10, 2002 5.280 5.280 5.197 5.280 8,600 +0.00(+0.00%)
Sep 09, 2002 5.280 5.287 5.175 5.280 6,700 -0.01(-0.14%)
Sep 06, 2002 5.400 5.400 5.242 5.287 25,200 -0.14(-2.49%)
Sep 05, 2002 5.220 5.430 5.220 5.423 2,200 +0.21(+4.01%)
Sep 04, 2002 5.138 5.340 5.138 5.213 7,100 +0.04(+0.74%)
Sep 03, 2002 5.250 5.250 5.138 5.175 11,500 -0.08(-1.43%)
Aug 30, 2002 5.325 5.325 5.250 5.250 26,200 -0.08(-1.41%)
Aug 29, 2002 5.625 5.625 5.250 5.325 22,700 -0.30(-5.33%)
Aug 28, 2002 5.692 5.692 5.625 5.625 2,700 +0.00(+0.00%)
Aug 27, 2002 5.595 5.737 5.588 5.625 9,100 +0.04(+0.67%)
Aug 26, 2002 5.700 5.700 5.588 5.588 9,100 -0.15(-2.61%)
Aug 23, 2002 5.918 6.015 5.543 5.737 52,300 +0.11(+2.00%)
Aug 22, 2002 5.812 5.812 5.393 5.625 15,100 -0.22(-3.85%)
Aug 21, 2002 5.325 5.850 5.325 5.850 23,400 +0.64(+12.23%)
Aug 20, 2002 5.100 5.250 5.085 5.213 102,100 -0.04(-0.71%)
Aug 16, 2002 5.340 5.340 5.107 5.250 14,700 +0.11(+2.04%)
Aug 15, 2002 5.475 5.475 5.100 5.145 91,800 -0.22(-4.06%)
Aug 14, 2002 5.250 5.407 5.250 5.362 58,100 +0.11(+2.14%)
Aug 13, 2002 5.513 5.513 5.138 5.250 4,280,000 -0.23(-4.24%)
Aug 12, 2002 5.625 5.625 5.482 5.482 9,200 -1.51(-21.57%)
Aug 07, 2002 6.975 6.990 6.487 6.990 22,100 +0.05(+0.76%)
Aug 06, 2002 6.742 6.938 6.593 6.938 30,300 +0.38(+5.71%)
Aug 05, 2002 6.758 6.900 6.090 6.562 24,800 -0.22(-3.31%)
Aug 02, 2002 7.365 7.447 6.562 6.787 49,800 -0.56(-7.66%)
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.
TOP
Email a Story