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 (%)
Jul 29, 2016 52.64 53.73 52.29 53.55 287,915 +1.03(+1.96%)
Jul 28, 2016 52.43 52.82 52.04 52.52 122,140 -0.16(-0.30%)
Jul 27, 2016 53.01 53.04 52.03 52.68 122,316 -0.25(-0.47%)
Jul 26, 2016 52.76 53.00 52.20 52.93 125,230 +0.41(+0.78%)
Jul 25, 2016 53.42 53.42 52.35 52.52 133,868 -0.90(-1.68%)
Jul 22, 2016 53.24 53.82 52.03 53.42 117,973 +0.30(+0.56%)
Jul 21, 2016 52.55 53.69 52.41 53.12 229,893 +0.51(+0.97%)
Jul 20, 2016 52.29 53.03 52.05 52.61 252,911 +0.31(+0.59%)
Jul 19, 2016 52.75 53.17 51.89 52.30 239,210 -0.45(-0.85%)
Jul 18, 2016 52.40 52.86 51.96 52.75 158,085 +0.44(+0.84%)
Jul 15, 2016 52.47 52.47 51.54 52.31 149,324 +0.25(+0.48%)
Jul 14, 2016 53.17 53.17 52.02 52.06 86,203 -0.75(-1.42%)
Jul 13, 2016 53.38 53.83 52.54 52.81 110,821 -0.37(-0.70%)
Jul 12, 2016 52.42 53.42 52.17 53.18 262,125 +0.93(+1.78%)
Jul 11, 2016 52.38 53.22 51.75 52.25 130,370 -0.08(-0.15%)
Jul 08, 2016 52.10 52.72 51.77 52.33 186,759 +0.63(+1.22%)
Jul 07, 2016 50.87 52.09 50.69 51.70 191,685 +1.52(+3.03%)
Jul 05, 2016 50.58 50.76 49.69 50.18 167,109 -0.79(-1.55%)
Jul 01, 2016 50.29 50.97 50.97 50.97 200,500 +0.49(+0.97%)
Jun 30, 2016 49.61 50.52 49.20 50.48 261,069 +0.94(+1.90%)
Jun 29, 2016 49.13 49.74 46.12 49.54 274,148 +0.80(+1.64%)
Jun 28, 2016 48.79 50.00 48.60 48.74 273,386 +0.19(+0.39%)
Jun 27, 2016 48.55 48.93 47.86 48.55 326,722 -0.58(-1.18%)
Jun 24, 2016 48.77 50.49 48.51 49.13 474,728 -1.78(-3.50%)
Jun 23, 2016 49.79 51.00 49.62 50.91 233,883 +1.60(+3.24%)
Jun 22, 2016 49.20 50.00 48.84 49.31 125,824 +0.10(+0.20%)
Jun 21, 2016 49.23 49.57 48.49 49.21 166,079 +0.14(+0.29%)
Jun 20, 2016 48.52 49.62 48.33 49.07 274,725 +0.97(+2.02%)
Jun 17, 2016 50.35 52.82 47.85 48.10 393,346 -2.39(-4.73%)
Jun 16, 2016 50.01 50.55 49.55 50.49 168,173 +0.11(+0.22%)
Jun 15, 2016 50.45 50.61 49.89 50.38 137,805 +0.14(+0.28%)
Jun 14, 2016 50.04 50.67 49.63 50.24 190,062 +0.01(+0.02%)
Jun 13, 2016 51.63 52.03 50.09 50.23 212,762 -1.57(-3.03%)
Jun 10, 2016 52.34 52.80 51.60 51.80 213,988 -1.00(-1.89%)
Jun 09, 2016 54.05 54.42 52.39 52.80 330,175 -1.27(-2.35%)
Jun 08, 2016 53.21 54.14 52.76 54.07 155,850 +0.60(+1.12%)
Jun 07, 2016 52.95 53.68 52.09 53.47 172,132 +0.34(+0.64%)
Jun 06, 2016 52.71 53.48 52.41 53.13 159,743 +0.57(+1.08%)
Jun 03, 2016 52.50 52.95 51.97 52.56 166,389 -0.30(-0.57%)
Jun 02, 2016 51.93 52.88 51.72 52.86 148,151 +0.98(+1.89%)
Jun 01, 2016 50.77 52.05 50.00 51.88 189,354 +1.01(+1.99%)
May 31, 2016 50.73 51.08 50.06 50.87 231,201 +0.20(+0.39%)
May 27, 2016 51.40 50.67 50.67 50.67 138,100 -0.52(-1.02%)
May 26, 2016 51.39 51.45 50.47 51.19 152,374 -0.32(-0.62%)
May 25, 2016 52.28 53.02 51.32 51.51 281,479 -0.77(-1.47%)
May 24, 2016 50.92 52.48 50.65 52.28 358,927 +1.87(+3.71%)
May 23, 2016 50.80 51.26 50.14 50.41 215,610 +0.00(+0.00%)
May 20, 2016 51.37 51.41 49.80 50.41 287,544 -0.78(-1.52%)
May 19, 2016 51.32 51.98 50.18 51.19 152,601 -0.41(-0.79%)
May 18, 2016 50.38 51.96 50.01 51.60 228,096 +1.39(+2.77%)
May 17, 2016 50.49 51.70 49.65 50.21 392,439 -0.38(-0.75%)
May 16, 2016 50.27 50.86 49.64 50.59 209,527 +0.31(+0.62%)
May 13, 2016 50.04 52.29 50.04 50.28 226,099 +0.36(+0.72%)
May 12, 2016 51.93 51.93 49.46 49.92 253,243 -1.57(-3.05%)
May 11, 2016 52.25 52.25 51.37 51.49 327,466 -0.50(-0.96%)
May 10, 2016 52.51 52.51 51.04 51.99 253,969 +0.30(+0.58%)
May 09, 2016 50.28 52.40 50.23 51.69 386,890 +0.47(+0.92%)
May 06, 2016 49.56 51.25 49.08 51.22 266,733 +1.57(+3.16%)
May 05, 2016 49.62 50.35 48.78 49.65 342,507 +0.62(+1.26%)
May 04, 2016 50.64 51.39 48.54 49.03 696,160 -2.80(-5.40%)
May 03, 2016 52.11 52.85 51.47 51.83 320,687 -0.87(-1.65%)
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.