Amedisys Inc (NQ: AMED )

165.61 USD -2.06 (-1.23%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.675 3.675 3.413 3.435 11,200 -0.26(-7.10%)
Mar 28, 2003 3.675 3.697 3.615 3.697 7,900 +0.11(+3.14%)
Mar 27, 2003 3.525 3.645 3.525 3.585 1,800 +0.02(+0.42%)
Mar 26, 2003 3.788 3.788 3.502 3.570 45,800 -0.04(-1.06%)
Mar 25, 2003 3.705 3.848 3.300 3.608 27,600 +0.29(+8.60%)
Mar 24, 2003 3.255 3.322 3.255 3.322 5,800 +0.02(+0.68%)
Mar 21, 2003 3.353 3.450 3.188 3.300 6,800 -0.07(-2.00%)
Mar 20, 2003 3.337 3.375 3.150 3.368 11,500 -0.01(-0.22%)
Mar 19, 2003 3.360 3.375 3.337 3.375 15,400 +0.04(+1.12%)
Mar 18, 2003 3.397 3.397 3.322 3.337 3,700 -0.10(-3.05%)
Mar 17, 2003 3.533 3.540 3.397 3.442 6,795 -0.12(-3.37%)
Mar 14, 2003 3.675 3.675 3.547 3.562 2,500 -0.09(-2.52%)
Mar 13, 2003 3.292 3.750 3.262 3.655 36,600 +0.43(+13.33%)
Mar 12, 2003 3.112 3.225 3.112 3.225 3,300 +0.04(+1.15%)
Mar 11, 2003 3.203 3.307 3.075 3.188 15,900 -0.08(-2.50%)
Mar 10, 2003 3.203 3.277 3.112 3.270 9,500 +0.00(+0.00%)
Mar 07, 2003 3.285 3.285 3.083 3.270 29,700 -0.03(-0.91%)
Mar 06, 2003 3.337 3.375 3.135 3.300 5,700 -0.14(-3.93%)
Mar 05, 2003 3.300 3.435 3.300 3.435 4,900 +0.02(+0.66%)
Mar 04, 2003 3.382 3.413 3.188 3.413 22,000 -0.02(-0.44%)
Mar 03, 2003 3.533 3.533 3.158 3.428 39,000 -0.11(-3.18%)
Feb 28, 2003 3.638 3.638 3.487 3.540 4,100 -0.13(-3.48%)
Feb 27, 2003 3.675 3.675 3.623 3.667 400 -0.02(-0.41%)
Feb 26, 2003 3.607 3.720 3.098 3.683 8,400 +0.02(+0.41%)
Feb 25, 2003 3.547 3.667 3.487 3.667 6,400 +0.05(+1.45%)
Feb 24, 2003 3.705 3.705 3.540 3.615 6,000 +0.05(+1.47%)
Feb 21, 2003 3.413 3.562 3.382 3.562 5,300 +0.12(+3.49%)
Feb 20, 2003 3.210 3.442 3.210 3.442 5,500 +0.20(+6.25%)
Feb 19, 2003 3.255 3.300 3.240 3.240 1,400 -0.04(-1.17%)
Feb 18, 2003 3.405 3.405 3.203 3.278 4,600 +0.02(+0.74%)
Feb 14, 2003 3.337 3.375 3.075 3.254 41,300 -0.13(-3.79%)
Feb 13, 2003 3.382 3.382 3.300 3.382 7,900 -0.14(-4.04%)
Feb 12, 2003 3.638 3.743 3.375 3.525 14,000 -0.04(-1.05%)
Feb 11, 2003 3.607 3.705 3.562 3.562 5,300 -0.11(-3.06%)
Feb 10, 2003 3.458 3.893 3.458 3.675 9,400 +0.19(+5.38%)
Feb 07, 2003 3.510 3.518 3.413 3.487 7,800 +0.01(+0.43%)
Feb 06, 2003 3.428 3.525 3.428 3.473 3,100 -0.17(-4.71%)
Feb 05, 2003 3.525 3.644 3.337 3.644 5,200 +0.12(+3.38%)
Feb 04, 2003 3.292 4.147 3.195 3.525 31,700 +0.21(+6.33%)
Feb 03, 2003 3.510 3.510 3.277 3.315 15,700 -0.21(-5.96%)
Jan 31, 2003 3.495 3.570 3.375 3.525 14,300 -0.14(-3.89%)
Jan 30, 2003 3.623 3.848 3.442 3.667 6,630 +0.05(+1.26%)
Jan 29, 2003 3.465 3.623 3.450 3.622 14,400 +0.16(+4.75%)
Jan 28, 2003 3.660 3.750 3.458 3.458 13,100 -0.03(-0.86%)
Jan 27, 2003 3.660 3.660 3.487 3.487 9,300 -0.11(-3.13%)
Jan 24, 2003 3.690 3.728 3.337 3.600 13,200 -0.10(-2.83%)
Jan 23, 2003 3.623 3.705 3.525 3.705 16,700 -0.01(-0.20%)
Jan 22, 2003 3.750 3.750 3.562 3.712 11,800 -0.02(-0.60%)
Jan 21, 2003 3.922 3.922 3.458 3.735 62,200 -0.17(-4.23%)
Jan 17, 2003 4.050 4.095 3.855 3.900 11,300 -0.15(-3.70%)
Jan 16, 2003 4.058 4.088 4.050 4.050 6,600 +0.00(+0.00%)
Jan 15, 2003 4.117 4.133 4.013 4.050 4,200 -0.04(-1.10%)
Jan 14, 2003 4.088 4.125 4.020 4.095 32,000 -0.03(-0.73%)
Jan 13, 2003 4.117 4.125 3.975 4.125 14,900 +0.00(+0.00%)
Jan 10, 2003 4.230 4.230 3.960 4.125 4,800 -0.11(-2.65%)
Jan 09, 2003 4.110 4.237 4.110 4.237 19,800 +0.11(+2.73%)
Jan 08, 2003 4.125 4.125 3.967 4.125 6,700 +0.00(+0.00%)
Jan 07, 2003 4.492 4.492 4.125 4.125 10,500 -0.16(-3.83%)
Jan 06, 2003 4.178 4.501 4.080 4.289 34,500 +0.08(+1.94%)
Jan 03, 2003 4.043 4.282 4.043 4.207 5,300 +0.16(+3.89%)
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.