Amedisys Inc (NQ: AMED )

150.13 USD -8.33 (-5.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 24.33 24.42 23.55 23.80 637,857 -0.31(-1.29%)
Sep 29, 2010 23.91 24.75 23.81 24.11 1,042,007 +0.09(+0.37%)
Sep 28, 2010 25.67 26.45 23.52 24.02 3,363,365 -4.41(-15.51%)
Sep 27, 2010 26.80 28.61 26.76 28.43 588,237 +1.54(+5.73%)
Sep 24, 2010 27.58 28.22 26.60 26.89 458,407 -0.52(-1.90%)
Sep 23, 2010 28.94 28.94 27.20 27.41 736,017 -1.85(-6.32%)
Sep 22, 2010 29.51 29.98 28.84 29.26 458,085 -0.41(-1.38%)
Sep 21, 2010 29.00 33.79 28.51 29.67 1,391,462 +0.73(+2.52%)
Sep 20, 2010 27.57 29.08 27.27 28.94 626,365 +1.56(+5.70%)
Sep 17, 2010 28.19 28.32 27.02 27.38 969,947 +1.37(+5.27%)
Sep 15, 2010 24.22 26.13 24.20 26.01 791,171 +1.51(+6.16%)
Sep 14, 2010 24.35 24.60 24.08 24.50 424,519 -0.01(-0.04%)
Sep 13, 2010 24.26 24.75 24.16 24.51 626,376 +0.49(+2.04%)
Sep 10, 2010 24.34 24.38 23.95 24.02 337,599 -0.26(-1.07%)
Sep 09, 2010 24.20 24.63 23.99 24.28 367,163 +0.25(+1.04%)
Sep 08, 2010 24.15 24.36 23.69 24.03 428,561 -0.05(-0.21%)
Sep 07, 2010 24.83 24.83 23.99 24.08 359,847 -0.88(-3.53%)
Sep 03, 2010 24.63 25.08 24.55 24.96 425,639 +0.53(+2.17%)
Sep 02, 2010 23.72 24.48 23.41 24.43 545,771 +0.61(+2.56%)
Sep 01, 2010 23.35 23.85 23.12 23.82 556,103 +0.67(+2.89%)
Aug 31, 2010 23.95 24.00 23.00 23.15 832,452 -0.89(-3.70%)
Aug 30, 2010 24.80 25.07 24.04 24.04 459,269 -0.81(-3.26%)
Aug 27, 2010 24.65 24.97 24.00 24.85 464,693 +0.37(+1.51%)
Aug 26, 2010 25.24 25.35 24.46 24.48 457,428 -0.49(-1.96%)
Aug 25, 2010 23.64 25.18 23.58 24.97 865,974 +1.45(+6.16%)
Aug 24, 2010 23.22 23.69 23.02 23.52 424,571 +0.06(+0.26%)
Aug 23, 2010 23.78 24.27 23.31 23.46 646,815 -0.12(-0.51%)
Aug 20, 2010 23.18 23.80 23.15 23.58 609,549 +0.27(+1.16%)
Aug 19, 2010 23.67 23.79 22.82 23.31 585,004 -0.48(-2.02%)
Aug 18, 2010 23.96 24.05 23.65 23.79 535,166 -0.20(-0.83%)
Aug 17, 2010 24.23 24.58 23.96 23.99 611,189 +0.05(+0.21%)
Aug 16, 2010 23.75 24.03 23.59 23.94 610,956 +0.07(+0.29%)
Aug 13, 2010 24.37 24.39 23.86 23.87 662,742 -0.61(-2.49%)
Aug 12, 2010 23.80 24.94 23.56 24.48 680,725 +0.30(+1.24%)
Aug 11, 2010 24.34 24.75 23.76 24.18 1,324,705 -0.50(-2.03%)
Aug 10, 2010 26.88 26.91 24.22 24.68 2,115,388 -2.44(-9.00%)
Aug 09, 2010 27.42 30.74 26.93 27.12 3,341,704 +0.33(+1.23%)
Aug 06, 2010 26.33 26.99 26.00 26.79 572,631 +0.09(+0.34%)
Aug 05, 2010 26.82 26.95 26.65 26.70 505,106 -0.27(-1.00%)
Aug 04, 2010 27.03 27.12 26.47 26.97 648,437 +0.15(+0.56%)
Aug 03, 2010 26.65 27.35 26.52 26.82 648,855 +0.07(+0.26%)
Aug 02, 2010 26.54 27.30 26.38 26.75 921,352 +0.48(+1.83%)
Jul 30, 2010 25.41 26.38 24.64 26.27 1,098,382 +0.75(+2.94%)
Jul 29, 2010 25.93 26.65 25.41 25.52 1,020,466 -0.15(-0.58%)
Jul 28, 2010 25.58 26.50 25.33 25.67 1,331,466 -0.02(-0.08%)
Jul 27, 2010 23.75 25.80 23.55 25.69 1,981,098 +2.19(+9.32%)
Jul 26, 2010 23.51 24.50 23.15 23.50 1,497,546 +0.04(+0.17%)
Jul 23, 2010 25.00 25.30 22.92 23.46 1,966,076 -1.59(-6.35%)
Jul 22, 2010 25.74 25.89 24.87 25.05 803,991 -0.42(-1.65%)
Jul 21, 2010 26.14 26.52 25.37 25.47 1,023,762 -0.43(-1.66%)
Jul 20, 2010 24.82 26.00 24.41 25.90 1,192,349 +0.84(+3.35%)
Jul 19, 2010 25.50 25.80 24.50 25.06 1,787,123 -0.96(-3.69%)
Jul 16, 2010 26.65 27.19 25.96 26.02 1,275,457 -0.74(-2.77%)
Jul 15, 2010 25.84 26.97 25.42 26.76 1,853,681 +1.00(+3.88%)
Jul 14, 2010 26.10 26.88 25.02 25.76 3,431,261 -0.81(-3.05%)
Jul 13, 2010 28.99 29.00 24.66 26.57 10,382,305 -8.45(-24.13%)
Jul 12, 2010 35.10 35.59 34.77 35.02 659,700 -0.12(-0.34%)
Jul 09, 2010 35.35 36.05 35.03 35.14 435,701 -0.17(-0.48%)
Jul 08, 2010 35.72 35.72 34.96 35.31 1,080,290 +0.02(+0.04%)
Jul 07, 2010 35.25 35.73 34.72 35.29 1,453,633 -0.49(-1.36%)
Jul 06, 2010 37.77 37.95 34.91 35.78 1,272,782 -2.02(-5.34%)
Jul 02, 2010 38.61 39.05 35.56 37.80 1,472,972 -1.54(-3.91%)
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.