Amedisys Inc (NQ: AMED )

246.11 USD +0.67 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.79 29.18 27.75 27.81 421,045 -0.05(-0.18%)
Apr 29, 2015 28.29 28.87 27.40 27.86 436,758 +1.63(+6.21%)
Apr 28, 2015 25.32 26.38 24.81 26.23 165,301 +0.81(+3.19%)
Apr 27, 2015 26.95 27.19 25.15 25.42 186,358 -1.40(-5.22%)
Apr 24, 2015 26.90 27.19 26.64 26.82 113,127 +0.00(+0.00%)
Apr 23, 2015 25.92 26.99 25.91 26.82 156,259 +0.75(+2.88%)
Apr 22, 2015 25.96 26.23 25.48 26.07 83,108 +0.03(+0.12%)
Apr 21, 2015 26.01 26.28 25.90 26.04 125,122 +0.15(+0.58%)
Apr 20, 2015 25.45 26.23 25.44 25.89 153,859 +0.46(+1.81%)
Apr 17, 2015 25.65 25.89 25.37 25.43 117,277 -0.42(-1.62%)
Apr 16, 2015 25.96 26.17 25.68 25.85 94,706 -0.26(-1.00%)
Apr 15, 2015 26.17 26.39 26.08 26.11 104,047 -0.03(-0.11%)
Apr 14, 2015 26.42 26.58 26.00 26.14 119,167 -0.33(-1.25%)
Apr 13, 2015 26.30 26.87 26.30 26.47 104,371 +0.09(+0.34%)
Apr 10, 2015 26.45 26.66 26.28 26.38 90,862 +0.02(+0.08%)
Apr 09, 2015 26.14 26.46 25.98 26.36 155,989 +0.22(+0.84%)
Apr 08, 2015 26.31 26.67 25.93 26.14 294,195 -0.29(-1.10%)
Apr 07, 2015 26.77 27.06 26.33 26.43 121,849 -0.37(-1.38%)
Apr 06, 2015 26.81 27.14 26.54 26.80 163,741 -0.41(-1.51%)
Apr 02, 2015 27.52 27.21 27.21 27.21 114,300 -0.24(-0.87%)
Apr 01, 2015 26.74 27.48 26.69 27.45 212,985 +0.67(+2.50%)
Mar 31, 2015 26.67 27.02 26.56 26.78 316,860 -0.01(-0.04%)
Mar 30, 2015 26.88 27.00 26.56 26.79 130,786 +0.11(+0.41%)
Mar 27, 2015 26.63 27.05 26.40 26.68 172,507 +0.10(+0.38%)
Mar 26, 2015 26.96 27.05 26.50 26.58 151,784 -0.42(-1.56%)
Mar 25, 2015 27.72 28.01 26.93 27.00 134,065 -0.65(-2.35%)
Mar 24, 2015 27.68 27.82 27.31 27.65 136,144 -0.11(-0.40%)
Mar 23, 2015 26.75 27.84 26.75 27.76 250,434 +1.02(+3.81%)
Mar 20, 2015 27.19 27.38 26.70 26.74 462,834 -0.25(-0.93%)
Mar 19, 2015 26.87 27.19 26.70 26.99 162,708 +0.00(+0.00%)
Mar 18, 2015 27.16 27.47 26.16 26.99 374,329 -0.20(-0.74%)
Mar 17, 2015 27.36 27.52 26.92 27.19 195,817 -0.31(-1.13%)
Mar 16, 2015 27.29 28.00 27.29 27.50 175,351 +0.34(+1.25%)
Mar 13, 2015 27.23 27.76 26.83 27.16 226,270 -0.17(-0.60%)
Mar 12, 2015 27.38 27.69 27.02 27.33 274,516 +0.02(+0.05%)
Mar 11, 2015 27.72 27.98 27.22 27.31 172,068 -0.32(-1.16%)
Mar 10, 2015 27.05 27.98 26.86 27.63 202,111 +0.20(+0.73%)
Mar 09, 2015 27.58 27.80 26.74 27.43 295,149 -0.19(-0.69%)
Mar 06, 2015 28.05 28.64 27.58 27.62 240,600 -0.73(-2.57%)
Mar 05, 2015 29.61 29.87 25.83 28.35 1,103,484 -1.08(-3.67%)
Mar 04, 2015 29.31 29.96 29.96 29.43 457,397 -0.53(-1.77%)
Mar 03, 2015 30.92 31.14 29.50 29.96 233,890 -0.93(-3.01%)
Mar 02, 2015 30.24 31.20 30.20 30.89 182,802 +0.72(+2.39%)
Feb 27, 2015 30.99 31.27 30.09 30.17 257,078 -0.73(-2.36%)
Feb 26, 2015 29.61 30.94 29.58 30.90 291,586 +1.29(+4.36%)
Feb 25, 2015 28.72 29.66 28.25 29.61 255,273 +0.84(+2.92%)
Feb 24, 2015 29.29 29.45 28.55 28.77 133,541 -0.40(-1.37%)
Feb 23, 2015 28.52 29.35 28.36 29.17 149,341 +0.48(+1.67%)
Feb 20, 2015 28.56 28.86 28.35 28.69 153,844 +0.18(+0.63%)
Feb 19, 2015 28.94 29.14 28.46 28.51 76,246 -0.43(-1.49%)
Feb 18, 2015 28.39 29.00 28.21 28.94 108,886 +0.42(+1.47%)
Feb 17, 2015 28.72 28.95 28.29 28.52 110,947 -0.10(-0.35%)
Feb 13, 2015 28.39 28.62 28.62 28.62 179,100 +0.16(+0.56%)
Feb 12, 2015 28.95 29.40 28.35 28.46 150,571 -0.43(-1.49%)
Feb 11, 2015 28.50 29.28 28.29 28.89 127,404 +0.38(+1.33%)
Feb 10, 2015 28.37 28.72 28.17 28.51 163,937 +0.24(+0.85%)
Feb 09, 2015 28.10 28.63 28.00 28.27 144,178 -0.03(-0.11%)
Feb 06, 2015 28.38 28.66 28.04 28.30 149,468 -0.01(-0.04%)
Feb 05, 2015 27.99 28.47 27.94 28.31 131,452 +0.35(+1.25%)
Feb 04, 2015 27.70 28.20 27.44 27.96 159,454 +0.20(+0.72%)
Feb 03, 2015 27.90 28.26 27.61 27.76 150,550 -0.16(-0.57%)
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.