Amedisys Inc (NQ: AMED )

238.97 USD -2.29 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 37.26 38.37 36.62 37.97 330,222 +1.06(+2.87%)
Sep 29, 2015 38.34 38.59 36.11 36.91 400,910 -1.30(-3.40%)
Sep 28, 2015 41.07 41.09 36.91 38.21 392,264 -2.83(-6.90%)
Sep 25, 2015 42.85 43.19 40.80 41.04 339,207 -1.37(-3.23%)
Sep 24, 2015 42.33 42.62 41.28 42.41 268,543 -0.09(-0.21%)
Sep 23, 2015 41.49 42.93 41.18 42.50 299,678 +1.01(+2.43%)
Sep 22, 2015 40.69 41.52 40.27 41.49 167,917 +0.47(+1.15%)
Sep 21, 2015 41.43 42.52 40.52 41.02 282,612 +0.09(+0.22%)
Sep 18, 2015 41.94 42.67 40.74 40.93 1,237,809 -1.65(-3.88%)
Sep 17, 2015 41.38 43.08 41.16 42.58 295,129 +1.36(+3.30%)
Sep 16, 2015 41.32 41.51 41.02 41.22 150,928 -0.17(-0.41%)
Sep 15, 2015 41.17 41.56 40.53 41.39 334,606 +0.10(+0.24%)
Sep 14, 2015 41.41 42.35 40.08 41.29 592,170 +0.00(+0.00%)
Sep 11, 2015 40.37 41.61 39.57 41.29 728,392 +0.92(+2.28%)
Sep 10, 2015 41.54 41.70 39.52 40.37 368,846 -1.46(-3.49%)
Sep 09, 2015 42.50 43.63 41.98 41.83 464,024 +0.47(+1.14%)
Sep 08, 2015 40.26 41.49 40.03 41.36 314,018 +1.61(+4.05%)
Sep 04, 2015 39.94 39.75 39.75 39.75 188,500 -0.68(-1.68%)
Sep 03, 2015 41.21 42.65 40.33 40.43 236,811 -0.71(-1.73%)
Sep 02, 2015 39.58 41.19 38.50 41.14 373,903 +1.78(+4.52%)
Sep 01, 2015 38.66 39.56 37.90 39.36 503,006 +0.72(+1.86%)
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%)
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.