MENU

Amedisys Inc (NQ: AMED )

93.18 +2.02 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 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.
TOP
Email a Story