MENU

Amedisys Inc (NQ: AMED )

117.53 +0.14 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.870 6.938 6.825 6.929 35,600 +0.06(+0.86%)
Sep 29, 2003 6.900 6.945 6.862 6.870 13,100 +0.03(+0.44%)
Sep 26, 2003 6.900 6.900 6.840 6.840 33,500 -0.04(-0.56%)
Sep 25, 2003 6.675 7.027 6.675 6.878 14,900 +0.13(+1.90%)
Sep 24, 2003 6.990 6.967 6.825 6.750 12,700 -0.24(-3.43%)
Sep 23, 2003 6.893 7.027 6.795 6.990 22,400 +0.04(+0.55%)
Sep 22, 2003 6.750 6.952 6.450 6.952 16,130 +0.19(+2.76%)
Sep 19, 2003 6.652 6.765 6.652 6.765 11,100 +0.11(+1.69%)
Sep 18, 2003 6.622 6.652 6.473 6.652 37,350 +0.03(+0.46%)
Sep 17, 2003 6.638 6.675 6.075 6.622 38,300 +0.01(+0.22%)
Sep 16, 2003 6.705 6.705 6.607 6.607 16,300 -0.09(-1.33%)
Sep 15, 2003 6.487 6.697 6.487 6.697 17,200 +0.21(+3.23%)
Sep 12, 2003 6.480 6.548 6.293 6.487 26,800 +0.19(+2.96%)
Sep 11, 2003 6.240 6.532 6.188 6.301 39,400 +0.07(+1.10%)
Sep 10, 2003 5.963 6.232 5.955 6.232 64,900 +0.27(+4.53%)
Sep 09, 2003 5.963 6.067 5.963 5.963 22,600 -0.06(-1.00%)
Sep 08, 2003 6.046 6.046 6.000 6.022 9,500 -0.16(-2.54%)
Sep 05, 2003 5.963 6.179 5.963 6.179 13,300 +0.22(+3.64%)
Sep 04, 2003 6.075 6.112 5.963 5.963 11,600 -0.10(-1.73%)
Sep 03, 2003 6.038 6.082 5.888 6.067 19,800 +0.04(+0.75%)
Sep 02, 2003 6.000 6.060 5.970 6.022 4,600 -0.01(-0.12%)
Aug 29, 2003 5.963 6.067 5.963 6.030 8,800 +0.03(+0.50%)
Aug 28, 2003 5.985 6.150 5.760 6.000 25,100 -0.04(-0.62%)
Aug 27, 2003 6.090 6.090 5.993 6.037 21,100 -0.11(-1.83%)
Aug 26, 2003 6.150 6.218 6.113 6.150 146,800 +0.00(+0.00%)
Aug 25, 2003 6.218 6.218 6.150 6.150 56,000 +0.00(+0.00%)
Aug 22, 2003 6.225 6.225 6.150 6.150 24,600 +0.00(+0.00%)
Aug 21, 2003 6.150 6.225 6.150 6.150 13,000 +0.00(+0.00%)
Aug 20, 2003 6.150 6.176 6.112 6.150 50,500 -0.07(-1.09%)
Aug 19, 2003 6.075 6.263 6.075 6.218 33,900 -0.04(-0.60%)
Aug 18, 2003 6.188 6.255 6.060 6.255 27,900 +0.14(+2.33%)
Aug 15, 2003 6.060 6.112 6.060 6.112 15,400 +0.04(+0.62%)
Aug 14, 2003 6.090 6.188 6.053 6.075 75,500 +0.00(+0.00%)
Aug 13, 2003 6.105 6.225 6.000 6.075 106,900 +0.00(+0.00%)
Aug 12, 2003 5.737 6.150 5.730 6.075 269,000 +0.51(+9.16%)
Aug 11, 2003 5.468 5.610 5.332 5.565 78,300 +0.17(+3.20%)
Aug 08, 2003 5.362 5.468 5.287 5.393 45,800 -0.08(-1.51%)
Aug 07, 2003 5.250 5.700 5.138 5.475 104,900 +0.25(+4.72%)
Aug 06, 2003 5.213 5.287 5.062 5.228 29,700 +0.05(+1.03%)
Aug 05, 2003 4.875 5.250 4.875 5.175 316,700 +0.10(+2.07%)
Aug 04, 2003 5.055 5.138 5.025 5.070 27,000 +0.01(+0.28%)
Aug 01, 2003 5.010 5.085 5.010 5.056 3,700 -0.04(-0.72%)
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%)
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