MENU

Amedisys Inc (NQ: AMED )

116.97 +2.02 (+1.76%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.638 3.638 3.487 3.540 4,100 -0.13(-3.48%)
Feb 27, 2003 3.675 3.675 3.623 3.667 400 -0.02(-0.41%)
Feb 26, 2003 3.607 3.720 3.098 3.683 8,400 +0.02(+0.41%)
Feb 25, 2003 3.547 3.667 3.487 3.667 6,400 +0.05(+1.45%)
Feb 24, 2003 3.705 3.705 3.540 3.615 6,000 +0.05(+1.47%)
Feb 21, 2003 3.413 3.562 3.382 3.562 5,300 +0.12(+3.49%)
Feb 20, 2003 3.210 3.442 3.210 3.442 5,500 +0.20(+6.25%)
Feb 19, 2003 3.255 3.300 3.240 3.240 1,400 -0.04(-1.17%)
Feb 18, 2003 3.405 3.405 3.203 3.278 4,600 +0.02(+0.74%)
Feb 14, 2003 3.337 3.375 3.075 3.254 41,300 -0.13(-3.79%)
Feb 13, 2003 3.382 3.382 3.300 3.382 7,900 -0.14(-4.04%)
Feb 12, 2003 3.638 3.743 3.375 3.525 14,000 -0.04(-1.05%)
Feb 11, 2003 3.607 3.705 3.562 3.562 5,300 -0.11(-3.06%)
Feb 10, 2003 3.458 3.893 3.458 3.675 9,400 +0.19(+5.38%)
Feb 07, 2003 3.510 3.518 3.413 3.487 7,800 +0.01(+0.43%)
Feb 06, 2003 3.428 3.525 3.428 3.473 3,100 -0.17(-4.71%)
Feb 05, 2003 3.525 3.644 3.337 3.644 5,200 +0.12(+3.38%)
Feb 04, 2003 3.292 4.147 3.195 3.525 31,700 +0.21(+6.33%)
Feb 03, 2003 3.510 3.510 3.277 3.315 15,700 -0.21(-5.96%)
Jan 31, 2003 3.495 3.570 3.375 3.525 14,300 -0.14(-3.89%)
Jan 30, 2003 3.623 3.848 3.442 3.667 6,630 +0.05(+1.26%)
Jan 29, 2003 3.465 3.623 3.450 3.622 14,400 +0.16(+4.75%)
Jan 28, 2003 3.660 3.750 3.458 3.458 13,100 -0.03(-0.86%)
Jan 27, 2003 3.660 3.660 3.487 3.487 9,300 -0.11(-3.13%)
Jan 24, 2003 3.690 3.728 3.337 3.600 13,200 -0.10(-2.83%)
Jan 23, 2003 3.623 3.705 3.525 3.705 16,700 -0.01(-0.20%)
Jan 22, 2003 3.750 3.750 3.562 3.712 11,800 -0.02(-0.60%)
Jan 21, 2003 3.922 3.922 3.458 3.735 62,200 -0.17(-4.23%)
Jan 17, 2003 4.050 4.095 3.855 3.900 11,300 -0.15(-3.70%)
Jan 16, 2003 4.058 4.088 4.050 4.050 6,600 +0.00(+0.00%)
Jan 15, 2003 4.117 4.133 4.013 4.050 4,200 -0.04(-1.10%)
Jan 14, 2003 4.088 4.125 4.020 4.095 32,000 -0.03(-0.73%)
Jan 13, 2003 4.117 4.125 3.975 4.125 14,900 +0.00(+0.00%)
Jan 10, 2003 4.230 4.230 3.960 4.125 4,800 -0.11(-2.65%)
Jan 09, 2003 4.110 4.237 4.110 4.237 19,800 +0.11(+2.73%)
Jan 08, 2003 4.125 4.125 3.967 4.125 6,700 +0.00(+0.00%)
Jan 07, 2003 4.492 4.492 4.125 4.125 10,500 -0.16(-3.83%)
Jan 06, 2003 4.178 4.501 4.080 4.289 34,500 +0.08(+1.94%)
Jan 03, 2003 4.043 4.282 4.043 4.207 5,300 +0.16(+3.89%)
Jan 02, 2003 4.470 4.470 3.967 4.050 32,300 -0.48(-10.60%)
Dec 31, 2002 4.372 4.530 4.372 4.530 15,600 +0.18(+4.16%)
Dec 30, 2002 4.470 4.500 4.200 4.349 53,000 +0.48(+12.36%)
Dec 27, 2002 3.848 3.871 3.848 3.871 6,100 +0.10(+2.60%)
Dec 26, 2002 3.667 3.772 3.667 3.772 20,200 +0.06(+1.62%)
Dec 24, 2002 3.540 3.712 3.533 3.712 26,400 +0.10(+2.91%)
Dec 23, 2002 3.607 4.065 3.578 3.607 25,100 -0.16(-4.18%)
Dec 20, 2002 3.607 4.065 3.607 3.765 77,200 +0.16(+4.37%)
Dec 19, 2002 3.750 3.757 3.585 3.607 21,200 -0.13(-3.41%)
Dec 18, 2002 3.743 3.750 3.705 3.735 2,400 +0.04(+1.22%)
Dec 17, 2002 3.803 3.855 3.690 3.690 13,400 -0.08(-2.19%)
Dec 16, 2002 3.810 3.840 3.757 3.772 1,800 -0.08(-1.95%)
Dec 13, 2002 3.915 3.915 3.803 3.848 19,700 -0.07(-1.91%)
Dec 12, 2002 4.020 4.125 3.750 3.922 24,400 +0.16(+4.18%)
Dec 11, 2002 3.697 3.803 3.690 3.765 6,300 +0.02(+0.60%)
Dec 10, 2002 3.720 3.848 3.690 3.743 5,000 -0.04(-1.19%)
Dec 09, 2002 3.833 3.900 3.600 3.788 21,400 -0.07(-1.94%)
Dec 06, 2002 4.005 4.005 3.735 3.862 34,400 -0.14(-3.56%)
Dec 05, 2002 4.080 4.080 4.005 4.005 2,700 -0.11(-2.55%)
Dec 04, 2002 4.140 4.170 4.080 4.110 6,400 +0.03(+0.74%)
Dec 03, 2002 4.043 4.125 4.043 4.080 8,200 +0.04(+1.12%)
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.
TOP
Email a Story