Amedisys Inc (NQ: AMED )

253.61 USD -0.97 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 64.45 65.72 64.00 64.12 1,010,937 -0.93(-1.43%)
Jul 30, 2008 66.25 67.98 64.25 65.05 1,179,669 -0.48(-0.73%)
Jul 29, 2008 65.53 66.00 62.77 65.53 1,500,492 +4.62(+7.58%)
Jul 28, 2008 63.65 63.65 59.36 60.91 624,406 -0.72(-1.17%)
Jul 25, 2008 62.90 63.24 61.28 61.63 772,125 -0.73(-1.17%)
Jul 24, 2008 62.83 63.50 62.01 62.36 622,448 -0.43(-0.68%)
Jul 23, 2008 62.92 63.74 61.55 62.79 696,553 +0.21(+0.34%)
Jul 22, 2008 61.58 62.89 60.57 62.58 726,013 +0.72(+1.16%)
Jul 21, 2008 62.19 62.60 60.60 61.86 815,225 +0.10(+0.16%)
Jul 18, 2008 60.40 62.45 58.86 61.76 1,309,099 +1.82(+3.04%)
Jul 17, 2008 60.50 63.92 58.01 59.94 2,913,879 +4.20(+7.53%)
Jul 16, 2008 57.92 58.92 55.21 55.74 1,047,839 -1.62(-2.82%)
Jul 15, 2008 54.77 57.75 53.77 57.36 1,310,537 +1.70(+3.05%)
Jul 14, 2008 53.43 55.86 53.36 55.66 1,015,106 +2.15(+4.02%)
Jul 11, 2008 51.98 53.75 51.97 53.51 770,902 +0.35(+0.66%)
Jul 10, 2008 50.98 53.16 50.21 53.16 972,219 +2.01(+3.93%)
Jul 09, 2008 50.30 51.30 49.48 51.15 393,802 +0.91(+1.81%)
Jul 08, 2008 48.88 50.24 48.64 50.24 337,066 +1.34(+2.74%)
Jul 07, 2008 49.16 49.46 48.51 48.90 442,779 -0.13(-0.27%)
Jul 04, 2008 49.96 49.98 48.75 49.03 558,101 +0.00(+0.00%)
Jul 03, 2008 49.96 49.98 48.75 49.03 558,101 -1.01(-2.02%)
Jul 02, 2008 51.26 51.79 49.80 50.04 697,712 -0.32(-0.64%)
Jul 01, 2008 50.61 51.06 49.54 50.36 871,253 -0.06(-0.12%)
Jun 30, 2008 50.16 51.54 49.74 50.42 418,462 +0.19(+0.38%)
Jun 27, 2008 50.03 50.90 49.72 50.23 598,993 +0.12(+0.24%)
Jun 26, 2008 49.82 50.38 49.41 50.11 325,877 -0.10(-0.20%)
Jun 25, 2008 49.42 50.21 48.78 50.21 486,012 +0.61(+1.23%)
Jun 24, 2008 50.81 51.13 49.50 49.60 601,473 -1.67(-3.26%)
Jun 23, 2008 51.94 51.99 51.05 51.27 226,917 -0.19(-0.37%)
Jun 20, 2008 52.49 52.56 50.83 51.46 594,891 -1.33(-2.52%)
Jun 19, 2008 52.25 52.85 51.46 52.79 323,631 +0.54(+1.03%)
Jun 18, 2008 52.30 54.40 51.88 52.25 657,636 -0.28(-0.53%)
Jun 17, 2008 52.11 52.54 51.39 52.53 335,671 +0.43(+0.83%)
Jun 16, 2008 52.25 52.50 51.25 52.10 455,648 +0.88(+1.72%)
Jun 13, 2008 51.15 51.51 50.58 51.22 374,809 +0.41(+0.81%)
Jun 12, 2008 50.31 51.34 50.11 50.81 459,193 +0.73(+1.46%)
Jun 11, 2008 49.35 50.18 48.50 50.08 526,022 +0.40(+0.81%)
Jun 10, 2008 49.18 50.05 48.50 49.68 542,400 +0.51(+1.04%)
Jun 09, 2008 49.48 49.77 48.26 49.17 387,594 -0.47(-0.95%)
Jun 06, 2008 51.57 51.57 49.57 49.64 319,753 -2.39(-4.59%)
Jun 05, 2008 50.29 52.44 50.20 52.03 474,698 +1.93(+3.85%)
Jun 04, 2008 50.60 50.64 48.80 50.10 434,661 -0.79(-1.55%)
Jun 03, 2008 50.24 51.68 50.24 50.89 548,525 +0.59(+1.17%)
Jun 02, 2008 50.50 50.69 49.48 50.30 425,661 -0.51(-1.00%)
May 30, 2008 51.65 51.65 50.51 50.81 373,189 -0.63(-1.22%)
May 29, 2008 50.83 52.36 50.83 51.44 431,084 +0.55(+1.08%)
May 28, 2008 51.81 52.00 50.39 50.89 363,757 -0.76(-1.47%)
May 27, 2008 51.14 51.70 50.11 51.65 290,271 +0.48(+0.94%)
May 26, 2008 52.55 52.88 51.08 51.17 355,947 +0.00(+0.00%)
May 23, 2008 52.55 52.88 51.08 51.17 355,947 -1.38(-2.63%)
May 22, 2008 52.00 53.00 51.64 52.55 270,349 +0.55(+1.06%)
May 21, 2008 52.67 53.50 51.42 52.00 452,320 -0.41(-0.78%)
May 20, 2008 52.19 52.86 51.65 52.41 604,072 +0.19(+0.36%)
May 19, 2008 52.38 52.94 51.75 52.22 354,082 -0.16(-0.31%)
May 16, 2008 51.86 52.41 51.22 52.38 503,475 +0.83(+1.61%)
May 15, 2008 51.30 51.65 50.05 51.55 321,136 +0.13(+0.25%)
May 14, 2008 52.34 52.50 51.30 51.42 408,054 -0.57(-1.10%)
May 13, 2008 52.54 52.68 51.54 51.99 292,203 -0.69(-1.31%)
May 12, 2008 52.86 53.13 51.91 52.68 352,813 -0.20(-0.38%)
May 09, 2008 51.61 52.97 51.30 52.88 416,408 +0.94(+1.81%)
May 08, 2008 51.43 52.08 51.22 51.94 247,790 +0.56(+1.09%)
May 07, 2008 51.41 52.47 51.21 51.38 246,401 -0.18(-0.35%)
May 06, 2008 51.77 52.44 51.24 51.56 382,381 -0.10(-0.19%)
May 05, 2008 51.26 51.75 50.60 51.66 483,206 +0.03(+0.06%)
May 02, 2008 52.52 53.50 51.42 51.63 986,790 -0.71(-1.36%)
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.