Amedisys Inc (NQ: AMED )

259.88 USD -0.14 (-0.06%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 164.71 165.62 162.62 162.96 80,900 -2.06(-1.25%)
Nov 27, 2019 163.88 165.73 163.23 165.02 206,400 +1.97(+1.21%)
Nov 26, 2019 163.62 164.00 156.77 163.05 234,000 -0.24(-0.15%)
Nov 25, 2019 159.27 163.69 159.27 163.29 278,450 +4.57(+2.88%)
Nov 22, 2019 158.59 159.73 157.55 158.72 195,500 +1.15(+0.73%)
Nov 21, 2019 154.44 158.60 154.44 157.57 265,147 +2.81(+1.82%)
Nov 20, 2019 153.66 155.96 152.71 154.76 248,236 +0.61(+0.40%)
Nov 19, 2019 156.24 156.59 154.15 154.15 242,262 -0.77(-0.50%)
Nov 18, 2019 152.75 155.78 152.75 154.92 196,630 +2.07(+1.35%)
Nov 15, 2019 152.34 153.51 150.47 152.85 194,400 +1.59(+1.05%)
Nov 14, 2019 150.35 151.78 149.51 151.26 166,394 +1.10(+0.73%)
Nov 13, 2019 151.96 153.76 149.27 150.16 217,973 -3.04(-1.98%)
Nov 12, 2019 150.15 153.36 149.15 153.20 224,087 +2.49(+1.65%)
Nov 11, 2019 149.01 150.77 148.75 150.71 227,527 +1.46(+0.98%)
Nov 08, 2019 147.88 149.67 147.03 149.25 157,600 +0.92(+0.62%)
Nov 07, 2019 146.93 149.74 146.93 148.33 270,532 +2.72(+1.87%)
Nov 06, 2019 146.21 147.82 143.66 145.61 208,357 -1.10(-0.75%)
Nov 05, 2019 148.29 154.14 146.59 146.71 400,006 -0.72(-0.49%)
Nov 04, 2019 146.55 147.92 143.80 147.43 406,306 +0.93(+0.63%)
Nov 01, 2019 141.20 152.63 138.21 146.50 1,113,200 +17.98(+13.99%)
Oct 31, 2019 132.40 132.72 127.12 128.52 309,766 -3.66(-2.77%)
Oct 30, 2019 131.90 139.00 128.52 132.18 445,012 -4.28(-3.14%)
Oct 29, 2019 134.60 137.26 134.48 136.46 251,731 +2.21(+1.65%)
Oct 28, 2019 133.55 136.42 133.55 134.25 159,716 +0.65(+0.49%)
Oct 25, 2019 133.75 134.75 132.39 133.60 178,600 +0.01(+0.01%)
Oct 24, 2019 134.37 134.77 132.50 133.59 167,572 -0.26(-0.19%)
Oct 23, 2019 134.37 135.40 132.59 133.85 184,198 -0.94(-0.70%)
Oct 22, 2019 134.34 135.81 134.26 134.79 159,141 +0.80(+0.60%)
Oct 21, 2019 135.73 136.89 132.36 133.99 384,556 -1.27(-0.94%)
Oct 18, 2019 134.20 135.48 132.71 135.26 187,000 +0.62(+0.46%)
Oct 17, 2019 132.68 135.42 132.33 134.64 246,599 +2.32(+1.75%)
Oct 16, 2019 131.90 133.49 131.45 132.32 308,878 -0.12(-0.09%)
Oct 15, 2019 129.63 133.25 129.28 132.44 238,827 +2.68(+2.07%)
Oct 14, 2019 129.33 131.33 129.15 129.76 191,943 -0.27(-0.21%)
Oct 11, 2019 130.32 132.24 128.60 130.03 316,800 +1.69(+1.32%)
Oct 10, 2019 126.17 130.49 125.84 128.34 323,075 +2.81(+2.24%)
Oct 09, 2019 125.75 126.64 124.25 125.53 156,717 +0.85(+0.68%)
Oct 08, 2019 125.09 125.95 122.18 124.68 198,241 -0.19(-0.15%)
Oct 07, 2019 125.33 126.28 121.00 124.87 145,147 -0.97(-0.77%)
Oct 04, 2019 124.69 126.43 124.29 125.84 177,300 +0.96(+0.77%)
Oct 03, 2019 122.82 125.81 121.57 124.88 214,112 +2.03(+1.65%)
Oct 02, 2019 123.85 124.32 121.37 122.85 396,409 -1.68(-1.35%)
Oct 01, 2019 131.36 131.45 124.23 124.53 265,622 -6.48(-4.95%)
Sep 30, 2019 129.53 132.20 129.53 131.01 242,652 +1.98(+1.53%)
Sep 27, 2019 130.39 130.39 127.51 129.03 209,200 -0.31(-0.24%)
Sep 26, 2019 133.69 133.88 128.12 129.34 290,740 -4.37(-3.27%)
Sep 25, 2019 132.57 134.25 130.57 133.71 249,465 +1.18(+0.89%)
Sep 24, 2019 136.18 137.38 131.66 132.53 216,834 -3.58(-2.63%)
Sep 23, 2019 135.12 137.40 134.80 136.11 298,537 +0.68(+0.50%)
Sep 20, 2019 131.84 136.06 131.51 135.43 721,300 +3.34(+2.53%)
Sep 19, 2019 133.28 134.47 131.96 132.09 262,351 -0.68(-0.51%)
Sep 18, 2019 132.08 132.86 130.05 132.77 246,759 +0.39(+0.29%)
Sep 17, 2019 131.18 133.74 131.18 132.38 262,471 +1.45(+1.11%)
Sep 16, 2019 131.79 132.87 129.53 130.93 297,660 -1.82(-1.37%)
Sep 13, 2019 132.01 134.17 131.41 132.75 220,700 +1.10(+0.84%)
Sep 12, 2019 135.22 135.72 130.95 131.65 384,158 -3.11(-2.31%)
Sep 11, 2019 133.73 135.40 132.72 134.76 269,724 +1.27(+0.95%)
Sep 10, 2019 129.11 133.92 127.21 133.49 242,736 +3.56(+2.74%)
Sep 09, 2019 134.79 135.19 129.47 129.93 368,073 -5.08(-3.76%)
Sep 06, 2019 131.87 136.76 131.84 135.01 351,000 +3.46(+2.63%)
Sep 05, 2019 132.65 133.24 130.02 131.55 186,447 +0.07(+0.05%)
Sep 04, 2019 130.37 131.95 129.70 131.48 271,775 +2.02(+1.56%)
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.