Amedisys Inc (NQ: AMED )

152.18 USD +7.72 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.025 5.093 5.025 5.093 9,200 +0.08(+1.63%)
Jul 30, 2003 4.875 5.138 4.875 5.011 37,000 +0.14(+2.78%)
Jul 29, 2003 4.785 4.875 4.785 4.875 38,700 +0.09(+1.88%)
Jul 28, 2003 4.763 4.830 4.763 4.785 13,200 +0.02(+0.47%)
Jul 25, 2003 4.763 4.800 4.763 4.763 16,800 -0.11(-2.28%)
Jul 24, 2003 4.741 4.928 4.741 4.873 16,500 +0.11(+2.22%)
Jul 23, 2003 4.770 4.770 4.620 4.768 13,400 +0.16(+3.37%)
Jul 22, 2003 4.725 4.725 4.612 4.612 1,700 -0.11(-2.38%)
Jul 21, 2003 4.620 4.725 4.620 4.725 14,900 +0.09(+1.94%)
Jul 18, 2003 4.815 4.815 4.628 4.635 1,000 -0.23(-4.63%)
Jul 17, 2003 4.860 4.860 4.628 4.860 5,700 +0.00(+0.00%)
Jul 16, 2003 4.612 4.875 4.612 4.860 9,000 +0.11(+2.21%)
Jul 15, 2003 4.740 4.867 4.702 4.755 8,500 -0.04(-0.94%)
Jul 14, 2003 4.763 4.800 4.537 4.800 7,500 +0.19(+4.07%)
Jul 11, 2003 4.620 4.755 4.537 4.612 7,700 -0.01(-0.16%)
Jul 10, 2003 4.530 4.725 4.530 4.620 2,000 -0.10(-2.22%)
Jul 09, 2003 4.755 4.755 4.537 4.725 9,600 -0.03(-0.63%)
Jul 08, 2003 4.537 4.755 4.537 4.755 2,500 -0.02(-0.46%)
Jul 07, 2003 4.695 4.793 4.665 4.777 10,900 +0.08(+1.74%)
Jul 03, 2003 4.650 4.710 4.612 4.695 10,100 +0.08(+1.79%)
Jul 02, 2003 4.500 4.612 4.500 4.612 20,000 +0.11(+2.50%)
Jul 01, 2003 4.282 4.500 4.095 4.500 11,600 +0.26(+6.19%)
Jun 30, 2003 4.133 4.237 4.133 4.237 6,000 +0.04(+1.07%)
Jun 27, 2003 4.088 4.230 4.013 4.192 10,800 +0.17(+4.10%)
Jun 26, 2003 4.162 4.237 3.975 4.027 26,800 -0.14(-3.42%)
Jun 25, 2003 4.162 4.170 4.125 4.170 5,000 +0.01(+0.18%)
Jun 24, 2003 4.148 4.230 4.148 4.162 2,200 -0.00(-0.02%)
Jun 23, 2003 4.125 4.192 4.125 4.163 1,000 -0.03(-0.70%)
Jun 20, 2003 4.133 4.200 4.133 4.192 800 +0.07(+1.64%)
Jun 19, 2003 4.425 4.425 4.125 4.125 2,100 -0.08(-1.79%)
Jun 18, 2003 4.261 4.275 4.147 4.200 14,100 -0.07(-1.58%)
Jun 17, 2003 4.275 4.425 4.268 4.268 4,400 -0.01(-0.18%)
Jun 16, 2003 4.324 4.324 4.275 4.275 2,300 -0.07(-1.72%)
Jun 13, 2003 4.418 4.425 4.350 4.350 5,900 +0.00(+0.00%)
Jun 12, 2003 4.282 4.350 4.282 4.350 1,800 +0.15(+3.57%)
Jun 11, 2003 4.312 4.425 4.200 4.200 7,100 -0.06(-1.41%)
Jun 10, 2003 4.320 4.320 4.215 4.260 5,500 -0.08(-1.73%)
Jun 09, 2003 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Jun 06, 2003 4.253 4.335 4.245 4.335 8,900 +0.07(+1.58%)
Jun 05, 2003 4.275 4.275 4.245 4.268 4,700 -0.01(-0.18%)
Jun 04, 2003 4.282 4.290 4.275 4.275 7,300 +0.00(+0.00%)
Jun 03, 2003 4.282 4.282 4.275 4.275 1,400 -0.10(-2.23%)
Jun 02, 2003 4.343 4.485 4.245 4.372 9,600 +0.03(+0.71%)
May 30, 2003 4.350 4.350 4.245 4.342 2,300 +0.03(+0.68%)
May 29, 2003 4.253 4.575 4.253 4.312 19,100 +0.06(+1.39%)
May 28, 2003 4.253 4.253 4.253 4.253 1,000 +0.01(+0.19%)
May 27, 2003 4.065 4.335 4.065 4.245 7,600 +0.06(+1.43%)
May 23, 2003 4.125 4.425 4.125 4.185 10,200 +0.01(+0.18%)
May 22, 2003 4.043 4.192 4.043 4.178 7,200 +0.05(+1.27%)
May 21, 2003 4.282 4.418 3.975 4.125 13,600 -0.15(-3.51%)
May 20, 2003 4.357 4.357 4.275 4.275 5,700 -0.11(-2.56%)
May 19, 2003 4.492 4.492 4.388 4.388 6,600 +0.00(+0.00%)
May 16, 2003 4.350 4.388 4.343 4.388 16,200 +0.04(+0.86%)
May 15, 2003 4.335 4.350 4.327 4.350 4,500 +0.04(+0.85%)
May 14, 2003 4.312 4.410 4.207 4.313 6,400 +0.00(+0.02%)
May 13, 2003 4.447 4.612 4.215 4.312 32,400 -0.13(-3.04%)
May 12, 2003 4.170 5.258 4.155 4.447 57,900 +0.31(+7.43%)
May 09, 2003 3.982 4.170 3.870 4.140 177,700 +0.11(+2.79%)
May 08, 2003 4.013 4.162 3.772 4.027 105,900 -0.02(-0.56%)
May 07, 2003 3.915 4.327 3.877 4.050 21,000 +0.17(+4.25%)
May 06, 2003 3.915 3.953 3.772 3.885 32,300 -0.09(-2.26%)
May 05, 2003 3.877 3.998 3.803 3.975 8,900 +0.11(+2.91%)
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.