Amedisys Inc (NQ: AMED )

145.20 USD +0.45 (+0.31%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.55 29.99 28.98 29.36 410,257 -0.19(-0.66%)
Jul 28, 2005 28.51 29.71 28.51 29.55 417,515 +0.82(+2.85%)
Jul 27, 2005 28.76 28.80 28.13 28.73 268,933 +0.01(+0.03%)
Jul 26, 2005 27.77 28.75 27.77 28.73 196,697 +0.17(+0.58%)
Jul 25, 2005 29.25 29.39 28.47 28.56 233,666 -0.82(-2.78%)
Jul 22, 2005 28.95 29.54 28.54 29.38 199,100 +0.52(+1.82%)
Jul 21, 2005 29.23 29.57 28.22 28.85 309,551 -0.53(-1.81%)
Jul 20, 2005 29.14 29.61 29.13 29.39 286,827 +0.21(+0.72%)
Jul 19, 2005 28.58 29.29 28.44 29.17 185,840 +0.81(+2.86%)
Jul 18, 2005 28.88 29.12 27.78 28.36 419,203 -0.56(-1.94%)
Jul 15, 2005 29.26 29.36 28.73 28.93 314,853 -0.46(-1.56%)
Jul 14, 2005 29.62 29.62 29.13 29.39 369,326 -0.06(-0.20%)
Jul 13, 2005 30.05 30.19 29.33 29.45 434,370 -0.60(-2.00%)
Jul 12, 2005 30.61 30.74 29.83 30.05 356,194 -0.52(-1.69%)
Jul 11, 2005 29.40 30.64 29.39 30.56 1,246,218 +1.38(+4.73%)
Jul 08, 2005 28.77 29.31 28.58 29.18 455,422 +0.59(+2.07%)
Jul 07, 2005 28.30 28.75 27.95 28.59 368,171 +0.29(+1.03%)
Jul 06, 2005 28.35 28.50 27.93 28.30 374,510 -0.02(-0.05%)
Jul 05, 2005 28.35 28.58 27.82 28.31 625,000 +0.04(+0.13%)
Jul 01, 2005 27.67 28.67 26.79 28.27 1,251,900 +0.69(+2.50%)
Jun 30, 2005 25.71 28.22 25.28 27.58 2,404,936 +2.07(+8.11%)
Jun 29, 2005 24.55 25.64 24.55 25.51 950,402 +1.01(+4.13%)
Jun 28, 2005 23.32 24.58 23.14 24.50 289,804 +1.10(+4.71%)
Jun 27, 2005 23.67 23.75 23.30 23.40 300,233 -0.47(-1.98%)
Jun 24, 2005 23.62 23.88 23.27 23.87 419,549 +0.20(+0.86%)
Jun 23, 2005 23.17 24.11 23.17 23.67 488,639 +0.64(+2.77%)
Jun 22, 2005 24.05 24.07 22.80 23.03 403,140 -1.01(-4.18%)
Jun 21, 2005 23.95 24.04 23.77 24.04 271,639 +0.11(+0.47%)
Jun 20, 2005 24.53 24.62 23.46 23.92 480,230 -0.90(-3.63%)
Jun 17, 2005 24.85 25.00 24.64 24.83 265,096 +0.08(+0.30%)
Jun 16, 2005 24.75 25.21 24.70 24.75 226,429 -0.11(-0.42%)
Jun 15, 2005 24.49 24.89 24.27 24.86 216,664 +0.49(+2.00%)
Jun 14, 2005 24.26 24.43 23.92 24.37 255,774 +0.16(+0.65%)
Jun 13, 2005 24.00 24.25 23.94 24.21 109,506 +0.24(+1.00%)
Jun 10, 2005 23.99 24.14 23.89 23.97 413,015 +0.05(+0.19%)
Jun 09, 2005 23.70 23.92 23.57 23.92 225,710 +0.15(+0.63%)
Jun 08, 2005 24.20 24.20 23.64 23.77 417,776 -0.26(-1.06%)
Jun 07, 2005 23.96 24.37 23.91 24.03 359,849 +0.22(+0.91%)
Jun 06, 2005 23.80 24.00 23.55 23.81 435,301 +0.34(+1.47%)
Jun 03, 2005 23.02 23.95 23.00 23.47 615,553 +0.57(+2.49%)
Jun 02, 2005 22.41 23.02 22.20 22.90 441,868 +0.46(+2.04%)
Jun 01, 2005 22.58 22.79 21.99 22.44 254,381 -0.22(-0.96%)
May 31, 2005 22.64 23.01 22.28 22.66 168,966 -0.11(-0.49%)
May 27, 2005 22.34 22.82 22.01 22.77 288,779 +0.41(+1.85%)
May 26, 2005 22.45 22.50 21.90 22.36 352,207 +0.08(+0.37%)
May 25, 2005 23.10 23.10 22.25 22.27 192,366 -0.71(-3.10%)
May 24, 2005 23.24 23.37 22.73 22.99 223,000 -0.17(-0.71%)
May 23, 2005 22.96 23.57 22.87 23.15 257,934 -0.09(-0.39%)
May 20, 2005 23.20 23.25 22.47 23.24 365,338 +0.16(+0.68%)
May 19, 2005 23.33 23.42 22.93 23.08 450,255 +0.18(+0.79%)
May 18, 2005 25.38 25.50 22.78 22.91 1,417,200 -2.35(-9.30%)
May 17, 2005 25.96 25.97 25.22 25.25 397,129 -0.70(-2.72%)
May 16, 2005 25.50 26.06 25.27 25.96 187,072 +0.50(+1.94%)
May 13, 2005 24.95 25.80 24.90 25.46 211,978 +0.40(+1.59%)
May 12, 2005 25.88 26.23 25.01 25.07 385,193 -0.94(-3.61%)
May 11, 2005 25.84 26.04 25.49 26.00 172,147 +0.08(+0.32%)
May 10, 2005 25.84 26.28 25.84 25.92 254,612 +0.00(+0.00%)
May 09, 2005 25.45 26.43 24.81 25.92 498,411 -0.19(-0.75%)
May 06, 2005 26.44 26.62 26.05 26.11 198,645 -0.14(-0.54%)
May 05, 2005 26.12 26.69 25.97 26.26 636,497 +0.06(+0.23%)
May 04, 2005 25.35 26.33 25.35 26.20 670,272 +0.82(+3.22%)
May 03, 2005 24.64 25.98 24.50 25.38 2,032,275 +2.41(+10.48%)
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.