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 (%)
Dec 31, 2004 24.46 24.89 24.23 24.29 184,400 -0.29(-1.19%)
Dec 30, 2004 24.39 24.89 24.39 24.58 233,300 +0.02(+0.09%)
Dec 29, 2004 24.53 24.75 24.32 24.56 143,400 +0.11(+0.43%)
Dec 28, 2004 24.15 24.56 24.15 24.46 159,100 +0.41(+1.68%)
Dec 27, 2004 24.25 24.56 23.92 24.05 213,300 -0.45(-1.84%)
Dec 23, 2004 24.32 24.56 24.24 24.50 111,900 +0.23(+0.93%)
Dec 22, 2004 24.32 24.83 23.83 24.28 256,900 -0.02(-0.06%)
Dec 21, 2004 24.34 24.44 23.66 24.29 251,700 +0.09(+0.37%)
Dec 20, 2004 24.15 24.60 24.08 24.20 368,600 +0.05(+0.22%)
Dec 17, 2004 24.27 24.31 24.00 24.15 115,700 -0.12(-0.49%)
Dec 16, 2004 24.50 24.50 24.15 24.27 202,300 -0.20(-0.80%)
Dec 15, 2004 24.19 24.62 24.04 24.46 360,200 +0.34(+1.43%)
Dec 14, 2004 23.75 24.18 23.44 24.12 318,100 +0.30(+1.26%)
Dec 13, 2004 23.78 24.04 23.62 23.82 118,600 -0.03(-0.12%)
Dec 10, 2004 23.24 24.05 23.24 23.85 221,100 +0.51(+2.19%)
Dec 09, 2004 23.02 23.71 23.02 23.34 316,300 +0.09(+0.39%)
Dec 08, 2004 23.20 23.26 22.23 23.25 558,800 -0.19(-0.80%)
Dec 07, 2004 24.05 24.33 22.91 23.44 659,600 -0.71(-2.95%)
Dec 06, 2004 24.38 24.41 23.78 24.15 417,700 -0.34(-1.38%)
Dec 03, 2004 24.75 24.76 24.41 24.49 273,500 -0.08(-0.31%)
Dec 02, 2004 24.19 24.70 24.05 24.56 406,300 -0.04(-0.15%)
Dec 01, 2004 24.61 24.79 24.22 24.60 504,900 -0.09(-0.36%)
Nov 30, 2004 24.98 25.12 24.61 24.69 477,400 -0.28(-1.14%)
Nov 29, 2004 25.30 25.33 24.86 24.98 336,700 +0.02(+0.09%)
Nov 26, 2004 24.84 25.21 24.80 24.95 100,400 +0.18(+0.73%)
Nov 24, 2004 25.32 25.49 24.42 24.77 337,000 -0.41(-1.64%)
Nov 23, 2004 24.39 25.49 24.11 25.18 913,900 +0.73(+3.01%)
Nov 22, 2004 23.66 24.45 23.62 24.45 628,700 +0.59(+2.45%)
Nov 19, 2004 23.81 24.15 23.66 23.86 454,600 -0.02(-0.09%)
Nov 18, 2004 24.23 24.47 23.82 23.89 610,000 -0.28(-1.16%)
Nov 17, 2004 23.77 24.90 23.48 24.17 1,334,900 +0.43(+1.81%)
Nov 16, 2004 26.32 26.90 22.32 23.74 4,977,400 -2.66(-10.09%)
Nov 15, 2004 26.02 26.47 25.55 26.40 503,700 +0.75(+2.92%)
Nov 12, 2004 25.31 25.84 25.02 25.65 307,900 +0.10(+0.41%)
Nov 11, 2004 26.39 26.55 24.79 25.55 917,200 -1.55(-5.73%)
Nov 10, 2004 26.52 27.60 26.14 27.10 723,600 +0.88(+3.35%)
Nov 09, 2004 25.88 27.19 25.75 26.22 924,000 -0.37(-1.38%)
Nov 08, 2004 25.69 27.13 25.64 26.59 823,000 +0.89(+3.44%)
Nov 05, 2004 26.25 26.40 25.34 25.70 504,900 -0.01(-0.03%)
Nov 04, 2004 24.28 26.01 24.00 25.71 1,567,500 +1.48(+6.13%)
Nov 03, 2004 23.42 24.81 21.99 24.23 1,810,800 +0.92(+3.96%)
Nov 02, 2004 23.57 23.57 23.06 23.30 323,700 -0.23(-0.99%)
Nov 01, 2004 22.37 23.62 22.35 23.54 400,400 +0.86(+3.80%)
Oct 29, 2004 23.38 23.68 22.24 22.67 490,400 -0.73(-3.14%)
Oct 28, 2004 24.28 24.28 23.07 23.41 396,000 -0.55(-2.29%)
Oct 27, 2004 22.68 24.64 22.62 23.95 1,323,200 +1.04(+4.55%)
Oct 26, 2004 22.60 22.94 22.50 22.91 130,700 +0.34(+1.50%)
Oct 25, 2004 22.83 22.92 21.90 22.58 450,200 -0.44(-1.92%)
Oct 22, 2004 23.45 23.62 22.97 23.02 1,566,200 -0.27(-1.16%)
Oct 21, 2004 23.25 23.50 22.88 23.29 267,600 +0.24(+1.04%)
Oct 20, 2004 22.47 23.31 22.35 23.05 1,098,800 +1.33(+6.11%)
Oct 19, 2004 22.07 22.19 21.55 21.72 227,800 -0.50(-2.26%)
Oct 18, 2004 21.75 22.39 21.58 22.22 205,700 +0.23(+1.02%)
Oct 15, 2004 22.67 22.67 21.43 22.00 357,500 -0.66(-2.91%)
Oct 14, 2004 22.59 22.73 22.42 22.66 279,900 -0.05(-0.23%)
Oct 13, 2004 22.97 23.17 22.63 22.71 211,000 -0.08(-0.33%)
Oct 12, 2004 22.98 22.98 22.08 22.79 332,800 -0.22(-0.95%)
Oct 11, 2004 22.67 23.61 22.51 23.00 528,100 +0.50(+2.20%)
Oct 08, 2004 22.45 22.67 22.35 22.51 181,600 -0.14(-0.63%)
Oct 07, 2004 23.45 23.45 22.39 22.65 248,000 -0.47(-2.04%)
Oct 06, 2004 23.24 23.40 22.77 23.12 253,800 +0.10(+0.42%)
Oct 05, 2004 22.61 23.25 22.20 23.02 461,300 +0.33(+1.45%)
Oct 04, 2004 24.00 24.08 21.94 22.70 950,000 -0.58(-2.48%)
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.