Amedisys Inc (NQ: AMED )

260.13 USD +7.35 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.61 18.20 16.62 16.74 1,697,352 -0.72(-4.12%)
Jun 27, 2014 14.50 17.55 14.46 17.46 5,027,787 +4.01(+29.81%)
Jun 26, 2014 13.41 13.46 13.25 13.45 145,440 +0.06(+0.45%)
Jun 25, 2014 13.25 13.50 13.25 13.39 153,938 +0.04(+0.30%)
Jun 24, 2014 13.59 13.72 13.34 13.35 239,351 -0.27(-1.98%)
Jun 23, 2014 13.79 13.85 13.53 13.62 190,140 -0.21(-1.52%)
Jun 20, 2014 13.43 13.86 13.27 13.83 612,376 +0.40(+2.98%)
Jun 19, 2014 13.47 13.55 13.34 13.43 159,076 +0.03(+0.22%)
Jun 18, 2014 13.52 13.58 13.26 13.40 311,799 -0.12(-0.92%)
Jun 17, 2014 13.65 13.72 13.44 13.53 221,946 -0.06(-0.48%)
Jun 16, 2014 13.62 13.76 13.42 13.59 316,831 -0.03(-0.22%)
Jun 13, 2014 13.82 13.83 13.56 13.62 231,301 -0.15(-1.09%)
Jun 12, 2014 13.89 14.01 13.65 13.77 166,407 -0.11(-0.79%)
Jun 11, 2014 14.27 14.28 13.85 13.88 175,332 -0.41(-2.87%)
Jun 10, 2014 14.37 14.42 14.20 14.29 229,069 +0.02(+0.14%)
Jun 06, 2014 14.27 14.40 14.18 14.27 164,166 +0.08(+0.56%)
Jun 05, 2014 13.87 14.25 13.67 14.19 327,904 +0.31(+2.23%)
Jun 04, 2014 13.97 13.97 13.80 13.88 194,082 -0.13(-0.93%)
Jun 03, 2014 13.92 14.15 13.77 14.01 319,080 +0.00(+0.00%)
Jun 02, 2014 14.51 14.57 13.78 14.01 509,330 -0.54(-3.71%)
May 30, 2014 14.70 14.70 14.37 14.55 206,926 -0.11(-0.75%)
May 29, 2014 14.66 14.78 14.54 14.66 97,836 +0.02(+0.14%)
May 28, 2014 14.89 14.93 14.57 14.64 180,123 -0.31(-2.07%)
May 27, 2014 14.80 15.14 14.58 14.95 230,726 +0.23(+1.56%)
May 23, 2014 14.50 14.72 14.72 14.72 111,200 +0.22(+1.52%)
May 22, 2014 14.17 14.54 14.14 14.50 103,576 +0.31(+2.18%)
May 21, 2014 14.35 14.47 14.05 14.19 167,091 -0.13(-0.91%)
May 20, 2014 14.74 14.74 14.25 14.32 366,804 -0.49(-3.31%)
May 19, 2014 14.74 14.93 14.47 14.81 177,802 -0.02(-0.13%)
May 16, 2014 14.94 14.94 14.54 14.83 409,438 -0.14(-0.94%)
May 15, 2014 14.60 15.15 14.30 14.97 936,488 +0.97(+6.93%)
May 14, 2014 14.39 14.39 13.95 14.00 187,855 -0.40(-2.78%)
May 13, 2014 14.51 14.68 14.38 14.40 248,166 -0.10(-0.69%)
May 12, 2014 13.53 14.75 13.53 14.50 688,252 +1.14(+8.53%)
May 09, 2014 13.36 13.58 13.21 13.36 291,735 +0.00(+0.00%)
May 08, 2014 12.92 14.50 12.86 13.36 979,660 -0.14(-1.04%)
May 07, 2014 13.53 13.65 13.23 13.50 604,141 -0.01(-0.07%)
May 06, 2014 13.82 14.09 13.51 13.51 233,942 -0.42(-3.02%)
May 05, 2014 13.66 14.34 13.52 13.93 416,528 +0.41(+3.03%)
May 02, 2014 13.53 13.83 13.47 13.52 285,862 +0.06(+0.45%)
May 01, 2014 13.62 13.89 13.20 13.46 330,164 -0.17(-1.25%)
Apr 30, 2014 13.45 13.81 13.37 13.63 426,317 +0.18(+1.34%)
Apr 29, 2014 13.17 13.57 13.10 13.45 332,847 +0.31(+2.36%)
Apr 28, 2014 13.78 13.87 13.12 13.14 351,618 -0.61(-4.44%)
Apr 25, 2014 13.75 13.95 13.64 13.75 207,525 +0.00(+0.00%)
Apr 24, 2014 13.87 14.10 13.63 13.75 206,933 -0.07(-0.51%)
Apr 23, 2014 14.11 14.59 13.78 13.82 573,617 -0.32(-2.26%)
Apr 22, 2014 14.06 14.27 13.99 14.14 293,531 +0.10(+0.71%)
Apr 21, 2014 13.81 14.25 13.81 14.04 188,310 +0.26(+1.89%)
Apr 17, 2014 13.75 13.78 13.78 13.78 219,100 +0.03(+0.22%)
Apr 16, 2014 13.78 13.88 13.58 13.75 241,574 +0.06(+0.44%)
Apr 15, 2014 13.74 13.86 13.53 13.69 280,208 -0.05(-0.36%)
Apr 14, 2014 14.02 14.09 13.56 13.74 195,176 -0.16(-1.15%)
Apr 11, 2014 14.01 14.31 13.76 13.90 238,992 -0.28(-1.97%)
Apr 10, 2014 14.69 14.78 14.09 14.18 217,104 -0.56(-3.80%)
Apr 09, 2014 14.56 14.78 14.31 14.74 230,488 +0.24(+1.66%)
Apr 08, 2014 14.48 14.69 14.23 14.50 334,640 +0.00(+0.00%)
Apr 07, 2014 14.65 14.70 14.21 14.50 363,997 -0.25(-1.69%)
Apr 04, 2014 15.42 15.47 14.61 14.75 246,429 -0.59(-3.85%)
Apr 03, 2014 15.62 15.66 15.16 15.34 285,394 -0.36(-2.29%)
Apr 02, 2014 15.49 15.81 15.30 15.70 286,527 +0.20(+1.29%)
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.