Amedisys Inc (NQ: AMED )

259.63 USD +6.70 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 38.75 39.57 38.29 38.64 295,609 -0.45(-1.15%)
Aug 28, 2015 38.99 39.40 38.53 39.09 281,938 +0.11(+0.28%)
Aug 27, 2015 38.66 39.44 38.16 38.98 309,084 +0.46(+1.19%)
Aug 26, 2015 38.44 38.98 37.10 38.52 244,260 +0.97(+2.58%)
Aug 25, 2015 38.24 38.78 37.47 37.55 306,402 +0.63(+1.71%)
Aug 24, 2015 38.48 39.44 36.31 36.92 638,691 -3.58(-8.84%)
Aug 21, 2015 40.06 41.11 40.02 40.50 426,821 -0.22(-0.54%)
Aug 20, 2015 43.67 43.90 40.59 40.72 658,610 -3.25(-7.39%)
Aug 19, 2015 45.32 45.81 43.95 43.97 295,722 -1.54(-3.38%)
Aug 18, 2015 45.54 46.48 45.37 45.51 235,964 +0.04(+0.09%)
Aug 17, 2015 45.11 45.83 44.78 45.47 278,139 +0.09(+0.20%)
Aug 14, 2015 45.16 45.59 44.50 45.38 198,643 +0.30(+0.67%)
Aug 13, 2015 45.48 45.98 44.81 45.08 264,614 -0.51(-1.12%)
Aug 12, 2015 45.08 45.74 44.42 45.59 344,372 +0.16(+0.35%)
Aug 11, 2015 45.60 46.79 45.16 45.43 282,090 -0.68(-1.47%)
Aug 10, 2015 47.03 47.47 45.47 46.11 473,948 -0.54(-1.16%)
Aug 07, 2015 45.92 47.00 45.54 46.65 370,212 +0.55(+1.19%)
Aug 06, 2015 46.69 47.90 45.67 46.10 350,560 -0.52(-1.12%)
Aug 05, 2015 47.51 48.34 45.55 46.62 552,624 -0.82(-1.73%)
Aug 04, 2015 44.81 47.52 44.68 47.44 697,655 +2.56(+5.70%)
Aug 03, 2015 43.90 45.25 43.90 44.88 430,923 +1.25(+2.87%)
Jul 31, 2015 43.07 44.84 42.89 43.63 664,008 +0.88(+2.06%)
Jul 30, 2015 41.00 42.76 40.42 42.75 802,766 +1.62(+3.94%)
Jul 29, 2015 46.40 46.40 40.39 41.13 1,236,676 -3.02(-6.84%)
Jul 28, 2015 43.97 44.26 42.79 44.15 322,371 +0.71(+1.63%)
Jul 27, 2015 43.94 44.11 42.62 43.44 375,340 -0.74(-1.67%)
Jul 24, 2015 44.79 45.10 43.91 44.18 195,206 -0.50(-1.12%)
Jul 23, 2015 44.62 45.70 44.37 44.68 198,477 -0.01(-0.02%)
Jul 22, 2015 43.35 44.72 43.18 44.69 259,382 +1.14(+2.62%)
Jul 21, 2015 43.97 44.37 42.71 43.55 250,342 -0.27(-0.62%)
Jul 20, 2015 44.78 44.94 43.50 43.82 196,535 -0.87(-1.95%)
Jul 17, 2015 44.31 44.78 43.71 44.69 234,098 +0.56(+1.27%)
Jul 16, 2015 42.93 44.21 42.64 44.13 376,595 +1.68(+3.96%)
Jul 15, 2015 42.27 42.74 41.55 42.45 230,566 +0.34(+0.81%)
Jul 14, 2015 41.78 42.72 41.62 42.11 262,710 +0.01(+0.02%)
Jul 13, 2015 41.81 42.35 41.72 42.10 237,710 +0.58(+1.40%)
Jul 10, 2015 41.27 41.76 40.83 41.52 248,071 +0.58(+1.42%)
Jul 09, 2015 42.03 42.15 40.75 40.94 255,355 -0.74(-1.78%)
Jul 08, 2015 41.03 41.88 41.03 41.68 404,245 +0.24(+0.58%)
Jul 07, 2015 41.00 41.67 40.31 41.44 383,062 +0.31(+0.75%)
Jul 06, 2015 40.59 41.26 40.54 41.13 279,893 +0.27(+0.66%)
Jul 02, 2015 40.65 40.86 40.86 40.86 314,300 +0.24(+0.59%)
Jul 01, 2015 40.82 41.28 39.11 40.62 671,654 +0.89(+2.24%)
Jun 30, 2015 39.96 40.36 39.24 39.73 514,553 -0.05(-0.13%)
Jun 29, 2015 38.93 40.95 38.93 39.78 420,317 +0.46(+1.17%)
Jun 26, 2015 39.88 40.37 38.93 39.32 1,046,696 -0.64(-1.60%)
Jun 25, 2015 39.51 40.37 39.00 39.96 333,793 +0.47(+1.19%)
Jun 24, 2015 40.00 40.70 39.06 39.49 387,060 -0.95(-2.35%)
Jun 23, 2015 42.01 42.48 39.93 40.44 1,067,443 -1.76(-4.17%)
Jun 22, 2015 42.69 43.61 42.14 42.20 398,423 -0.14(-0.33%)
Jun 19, 2015 42.05 42.98 41.80 42.34 765,799 +1.41(+3.44%)
Jun 18, 2015 40.44 41.09 40.20 40.93 270,506 +0.76(+1.89%)
Jun 17, 2015 39.43 40.24 39.17 40.17 284,963 +0.99(+2.53%)
Jun 16, 2015 37.83 39.65 37.83 39.18 260,349 +1.20(+3.16%)
Jun 15, 2015 38.11 38.35 37.62 37.98 285,147 -0.25(-0.65%)
Jun 12, 2015 37.31 38.42 37.22 38.23 280,782 +0.73(+1.95%)
Jun 11, 2015 37.16 37.62 36.94 37.50 398,731 +0.10(+0.27%)
Jun 10, 2015 36.68 37.69 36.51 37.40 319,021 +1.29(+3.57%)
Jun 09, 2015 35.70 37.63 35.69 36.11 919,690 +1.47(+4.24%)
Jun 08, 2015 34.22 35.32 33.63 34.64 298,677 +0.50(+1.46%)
Jun 05, 2015 33.16 34.28 33.16 34.14 218,918 +0.84(+2.52%)
Jun 04, 2015 32.82 33.38 32.62 33.30 196,753 +0.26(+0.79%)
Jun 03, 2015 32.73 33.10 31.94 33.04 248,778 +0.48(+1.47%)
Jun 02, 2015 31.86 32.98 31.80 32.56 221,861 +0.51(+1.59%)
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.