Amedisys Inc (NQ: AMED )

242.57 USD -4.34 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.23 27.01 26.05 26.81 202,211 +0.52(+2.00%)
May 30, 2006 26.96 26.96 26.06 26.29 281,111 -0.59(-2.20%)
May 26, 2006 27.18 27.25 26.62 26.88 166,050 -0.11(-0.39%)
May 25, 2006 27.00 27.20 26.30 26.99 187,238 +0.29(+1.10%)
May 24, 2006 25.84 27.13 25.61 26.69 409,468 +0.85(+3.31%)
May 23, 2006 27.34 27.34 25.83 25.84 743,268 -1.39(-5.10%)
May 22, 2006 27.14 28.02 27.00 27.23 405,797 -0.23(-0.82%)
May 19, 2006 26.99 27.50 26.63 27.45 356,439 +0.41(+1.50%)
May 18, 2006 28.29 28.46 27.00 27.05 419,549 -1.03(-3.66%)
May 17, 2006 27.55 29.06 27.34 28.07 245,606 +0.52(+1.88%)
May 16, 2006 27.71 27.86 27.37 27.55 171,709 +0.02(+0.08%)
May 15, 2006 27.36 27.99 27.26 27.53 320,738 +0.04(+0.14%)
May 12, 2006 27.70 28.19 27.18 27.50 293,246 -0.16(-0.57%)
May 11, 2006 28.79 28.79 27.61 27.65 298,042 -1.11(-3.86%)
May 10, 2006 29.06 29.20 28.65 28.76 162,592 -0.16(-0.54%)
May 09, 2006 29.25 29.26 28.88 28.92 205,489 -0.24(-0.82%)
May 08, 2006 28.80 29.21 28.64 29.16 207,642 +0.39(+1.36%)
May 05, 2006 28.19 29.11 28.00 28.77 615,648 -0.46(-1.57%)
May 04, 2006 28.45 29.86 28.35 29.23 981,566 +0.94(+3.31%)
May 03, 2006 27.00 28.68 26.75 28.29 1,141,670 +1.64(+6.16%)
May 02, 2006 24.33 27.32 24.15 26.65 1,565,118 +1.90(+7.67%)
May 01, 2006 24.82 24.93 24.47 24.75 629,554 -0.12(-0.48%)
Apr 28, 2006 24.23 24.96 24.23 24.87 241,800 +0.46(+1.87%)
Apr 27, 2006 24.38 24.58 24.05 24.41 240,722 -0.03(-0.12%)
Apr 26, 2006 24.52 25.12 24.38 24.44 389,481 -0.11(-0.43%)
Apr 25, 2006 24.50 24.61 24.26 24.55 191,237 +0.11(+0.43%)
Apr 24, 2006 24.40 24.60 24.19 24.44 311,444 -0.12(-0.49%)
Apr 21, 2006 24.98 25.22 24.52 24.56 312,272 -0.08(-0.33%)
Apr 20, 2006 24.89 25.42 24.60 24.64 146,253 -0.29(-1.17%)
Apr 19, 2006 25.03 25.39 24.82 24.94 147,345 -0.03(-0.12%)
Apr 18, 2006 24.60 24.98 24.51 24.97 261,378 +0.37(+1.49%)
Apr 17, 2006 24.80 24.80 24.34 24.60 243,663 -0.16(-0.67%)
Apr 13, 2006 24.42 24.83 24.14 24.76 209,594 +0.26(+1.07%)
Apr 12, 2006 24.34 25.04 24.34 24.50 294,851 +0.17(+0.68%)
Apr 11, 2006 24.64 24.85 24.24 24.34 125,987 -0.31(-1.25%)
Apr 10, 2006 24.46 24.89 24.33 24.64 279,615 +0.12(+0.49%)
Apr 07, 2006 24.87 25.21 24.39 24.52 334,739 -0.35(-1.39%)
Apr 06, 2006 25.58 25.60 24.54 24.87 755,178 -0.64(-2.50%)
Apr 05, 2006 25.50 25.60 25.35 25.51 407,539 +0.13(+0.50%)
Apr 04, 2006 25.20 25.64 25.06 25.38 360,865 +0.05(+0.18%)
Apr 03, 2006 26.04 26.10 25.12 25.33 487,001 -0.73(-2.79%)
Mar 31, 2006 26.25 26.51 25.79 26.06 387,068 -0.25(-0.97%)
Mar 30, 2006 26.74 26.74 26.20 26.32 424,022 -0.33(-1.24%)
Mar 29, 2006 26.33 27.06 26.28 26.65 303,004 +0.27(+1.02%)
Mar 28, 2006 26.44 26.48 26.26 26.38 392,696 -0.10(-0.37%)
Mar 27, 2006 26.62 26.62 26.29 26.48 556,008 -0.23(-0.84%)
Mar 24, 2006 26.68 26.95 26.48 26.70 334,216 +0.08(+0.31%)
Mar 23, 2006 26.88 27.00 26.24 26.62 400,200 -0.35(-1.31%)
Mar 22, 2006 26.25 27.01 26.16 26.97 255,700 +0.76(+2.89%)
Mar 21, 2006 26.52 26.86 26.16 26.21 355,780 -0.65(-2.43%)
Mar 20, 2006 26.94 27.74 26.55 26.86 541,004 +0.56(+2.11%)
Mar 17, 2006 26.25 26.48 26.14 26.31 686,373 +0.18(+0.69%)
Mar 16, 2006 26.22 26.30 26.05 26.13 257,407 -0.12(-0.46%)
Mar 15, 2006 26.43 26.44 26.10 26.25 258,968 -0.20(-0.74%)
Mar 14, 2006 25.59 26.54 25.42 26.45 939,638 +0.94(+3.68%)
Mar 13, 2006 24.98 25.58 24.73 25.51 523,102 +0.58(+2.35%)
Mar 10, 2006 24.34 25.04 24.01 24.92 361,044 +0.62(+2.56%)
Mar 09, 2006 24.79 24.79 24.15 24.30 278,886 -0.47(-1.91%)
Mar 08, 2006 24.00 24.92 23.96 24.77 577,856 +0.66(+2.74%)
Mar 07, 2006 24.26 24.41 23.93 24.11 294,033 -0.15(-0.62%)
Mar 06, 2006 24.17 24.67 24.08 24.26 302,742 +0.11(+0.43%)
Mar 03, 2006 24.30 24.87 24.01 24.16 862,897 -0.21(-0.86%)
Mar 02, 2006 25.69 25.69 24.04 24.37 1,865,558 -1.29(-5.03%)
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.