Amedisys Inc (NQ: AMED )

165.89 USD -1.78 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 25.82 26.25 25.38 25.42 79,915 -0.37(-1.43%)
Nov 26, 2014 26.14 25.79 25.79 25.79 150,000 -0.31(-1.19%)
Nov 25, 2014 26.17 26.54 25.82 26.10 231,942 +0.06(+0.23%)
Nov 24, 2014 25.33 26.29 25.33 26.04 295,198 +0.70(+2.74%)
Nov 21, 2014 25.88 25.96 24.91 25.34 233,595 -0.27(-1.03%)
Nov 20, 2014 24.83 25.63 24.75 25.61 157,264 +0.72(+2.89%)
Nov 19, 2014 25.08 25.30 24.71 24.89 150,767 -0.17(-0.68%)
Nov 18, 2014 24.91 25.41 24.82 25.06 152,940 +0.25(+1.01%)
Nov 17, 2014 25.25 25.50 24.74 24.81 187,267 -0.44(-1.74%)
Nov 14, 2014 25.11 25.42 24.85 25.25 196,814 +0.16(+0.64%)
Nov 13, 2014 25.17 25.71 24.82 25.09 193,999 -0.02(-0.08%)
Nov 12, 2014 24.80 25.27 24.67 25.11 257,352 +0.16(+0.64%)
Nov 11, 2014 25.07 25.37 24.81 24.95 227,983 -0.19(-0.76%)
Nov 10, 2014 24.85 25.33 24.74 25.14 246,918 +0.35(+1.41%)
Nov 07, 2014 25.12 25.74 24.61 24.79 406,240 -0.38(-1.51%)
Nov 06, 2014 25.51 25.81 25.00 25.17 455,994 -0.37(-1.45%)
Nov 05, 2014 26.65 26.73 25.18 25.54 548,072 -0.96(-3.62%)
Nov 04, 2014 25.85 26.57 25.60 26.50 413,522 +0.69(+2.67%)
Nov 03, 2014 26.03 26.28 25.47 25.81 544,459 -0.29(-1.11%)
Oct 31, 2014 25.80 26.34 25.33 26.10 784,706 +0.82(+3.24%)
Oct 30, 2014 25.20 25.91 24.94 25.28 1,109,867 +0.06(+0.24%)
Oct 29, 2014 24.18 25.31 23.95 25.22 1,609,601 +3.46(+15.90%)
Oct 28, 2014 21.70 22.00 21.26 21.76 359,704 +0.28(+1.30%)
Oct 27, 2014 21.74 21.80 21.80 21.48 231,878 -0.32(-1.47%)
Oct 24, 2014 21.95 21.99 21.16 21.80 223,011 -0.14(-0.64%)
Oct 23, 2014 21.77 21.86 21.61 21.94 298,867 +0.36(+1.67%)
Oct 22, 2014 21.51 22.06 21.45 21.58 308,031 +0.07(+0.33%)
Oct 21, 2014 21.72 21.75 21.16 21.51 201,060 -0.07(-0.32%)
Oct 20, 2014 20.63 21.58 20.60 21.58 255,684 +0.88(+4.25%)
Oct 17, 2014 21.05 21.36 20.67 20.70 237,690 -0.07(-0.34%)
Oct 16, 2014 20.40 21.08 20.40 20.77 261,350 +0.01(+0.05%)
Oct 15, 2014 19.91 20.88 19.39 20.76 287,863 +0.55(+2.72%)
Oct 14, 2014 20.70 20.98 20.17 20.21 235,017 -0.25(-1.22%)
Oct 13, 2014 20.12 20.98 19.87 20.46 280,645 +0.31(+1.54%)
Oct 10, 2014 19.99 20.79 19.99 20.15 197,098 +0.07(+0.35%)
Oct 09, 2014 20.60 20.82 20.02 20.08 299,856 -0.41(-2.00%)
Oct 08, 2014 19.58 20.51 19.34 20.49 311,745 +0.90(+4.59%)
Oct 07, 2014 19.69 20.11 19.57 19.59 166,621 -0.28(-1.41%)
Oct 06, 2014 20.35 20.35 19.54 19.87 259,494 -0.45(-2.21%)
Oct 03, 2014 20.30 20.43 20.02 20.32 159,584 +0.20(+0.99%)
Oct 02, 2014 19.57 20.16 19.03 20.12 253,609 +0.55(+2.81%)
Oct 01, 2014 20.10 20.10 19.45 19.57 406,387 -0.60(-2.97%)
Sep 30, 2014 20.49 20.75 20.10 20.17 363,747 -0.31(-1.51%)
Sep 29, 2014 20.41 20.78 20.17 20.48 223,591 -0.12(-0.58%)
Sep 26, 2014 20.51 20.92 20.20 20.60 315,586 +0.11(+0.54%)
Sep 25, 2014 21.21 21.36 20.26 20.49 225,905 -0.68(-3.21%)
Sep 24, 2014 20.32 21.39 19.92 21.17 537,529 +0.97(+4.80%)
Sep 23, 2014 20.29 20.51 20.10 20.20 231,589 -0.21(-1.03%)
Sep 22, 2014 20.26 20.48 19.98 20.41 297,610 +0.10(+0.49%)
Sep 19, 2014 20.72 20.84 19.90 20.31 427,237 -0.29(-1.41%)
Sep 18, 2014 20.50 20.86 20.18 20.60 193,198 +0.26(+1.28%)
Sep 17, 2014 20.41 20.65 20.19 20.34 162,185 +0.02(+0.10%)
Sep 16, 2014 20.36 20.49 20.02 20.32 226,888 -0.11(-0.54%)
Sep 15, 2014 20.48 20.71 20.02 20.43 285,063 -0.11(-0.54%)
Sep 12, 2014 20.72 20.78 20.43 20.54 176,436 -0.24(-1.15%)
Sep 11, 2014 20.59 20.92 20.50 20.78 113,256 +0.08(+0.39%)
Sep 10, 2014 20.38 20.91 20.33 20.70 242,251 +0.38(+1.87%)
Sep 09, 2014 21.00 21.33 20.26 20.32 354,769 -0.76(-3.61%)
Sep 08, 2014 20.40 21.55 20.34 21.08 554,337 +0.69(+3.38%)
Sep 05, 2014 20.20 20.46 20.10 20.39 247,643 +0.12(+0.59%)
Sep 04, 2014 20.53 20.70 20.25 20.27 237,861 -0.21(-1.03%)
Sep 03, 2014 20.79 21.00 20.36 20.48 380,310 -0.26(-1.25%)
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.