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 (%)
Feb 28, 2007 32.10 32.36 31.58 31.98 209,733 -0.12(-0.37%)
Feb 27, 2007 32.75 32.85 31.85 32.10 461,990 -0.98(-2.96%)
Feb 26, 2007 32.82 33.19 31.00 33.08 426,821 +0.50(+1.53%)
Feb 23, 2007 32.32 32.65 32.00 32.58 247,871 +0.28(+0.87%)
Feb 22, 2007 32.05 32.43 31.91 32.30 371,217 +0.19(+0.59%)
Feb 21, 2007 32.50 32.65 31.76 32.11 516,412 -0.36(-1.11%)
Feb 20, 2007 33.80 34.00 32.00 32.47 1,757,742 -2.33(-6.70%)
Feb 16, 2007 34.15 34.99 33.82 34.80 497,368 +0.64(+1.87%)
Feb 15, 2007 33.58 34.35 33.43 34.16 481,511 +0.59(+1.76%)
Feb 14, 2007 33.27 33.84 33.20 33.57 310,042 +0.26(+0.78%)
Feb 13, 2007 32.76 33.37 32.58 33.31 281,327 +0.69(+2.12%)
Feb 12, 2007 32.86 32.98 32.41 32.62 227,549 -0.33(-1.00%)
Feb 09, 2007 33.20 33.36 32.69 32.95 246,331 -0.25(-0.75%)
Feb 08, 2007 32.99 33.30 32.88 33.20 315,074 +0.09(+0.27%)
Feb 07, 2007 32.78 33.17 32.63 33.11 341,430 +0.39(+1.19%)
Feb 06, 2007 32.61 33.15 32.61 32.72 309,543 +0.04(+0.12%)
Feb 05, 2007 33.24 33.33 32.44 32.68 353,483 -0.50(-1.51%)
Feb 02, 2007 32.51 33.32 32.51 33.18 408,200 +0.18(+0.55%)
Feb 01, 2007 32.35 33.08 32.30 33.00 464,275 +0.68(+2.10%)
Jan 31, 2007 31.33 32.57 31.03 32.32 652,388 +1.15(+3.69%)
Jan 30, 2007 31.09 31.22 30.78 31.17 186,432 +0.23(+0.74%)
Jan 29, 2007 30.40 31.11 30.26 30.94 429,697 +0.60(+1.98%)
Jan 26, 2007 30.29 30.70 29.92 30.34 435,016 +0.03(+0.10%)
Jan 25, 2007 30.49 31.09 30.14 30.31 583,780 -0.30(-0.98%)
Jan 24, 2007 31.03 31.12 30.31 30.61 497,972 -0.52(-1.67%)
Jan 23, 2007 30.49 31.60 30.43 31.13 247,242 +0.59(+1.93%)
Jan 22, 2007 31.39 31.39 30.25 30.54 532,706 -0.85(-2.71%)
Jan 19, 2007 31.33 31.47 30.68 31.39 650,535 +0.00(+0.00%)
Jan 18, 2007 32.31 32.48 31.07 31.39 427,911 -1.02(-3.15%)
Jan 17, 2007 32.57 32.88 32.19 32.41 258,175 -0.16(-0.49%)
Jan 16, 2007 32.97 33.20 32.38 32.57 237,392 -0.31(-0.94%)
Jan 12, 2007 33.01 33.20 32.62 32.88 192,112 -0.07(-0.21%)
Jan 11, 2007 32.21 33.11 32.00 32.95 297,444 +0.85(+2.65%)
Jan 10, 2007 31.90 32.62 31.80 32.10 226,225 +0.00(+0.00%)
Jan 09, 2007 32.43 32.43 31.74 32.10 234,680 -0.40(-1.23%)
Jan 08, 2007 32.23 32.74 32.21 32.50 159,225 +0.22(+0.68%)
Jan 05, 2007 32.60 32.94 32.10 32.28 433,053 -0.30(-0.92%)
Jan 04, 2007 33.19 33.19 32.08 32.58 300,205 -0.74(-2.22%)
Jan 03, 2007 33.00 33.75 32.76 33.32 289,535 +0.45(+1.37%)
Dec 29, 2006 33.16 33.39 32.61 32.87 147,669 -0.34(-1.02%)
Dec 28, 2006 33.18 33.56 33.14 33.21 188,430 +0.06(+0.18%)
Dec 27, 2006 33.06 33.58 33.06 33.15 247,310 +0.01(+0.03%)
Dec 26, 2006 33.11 33.40 32.87 33.14 194,539 +0.11(+0.33%)
Dec 22, 2006 33.26 33.26 32.72 33.03 142,500 -0.17(-0.51%)
Dec 21, 2006 32.83 33.68 32.64 33.20 478,884 +0.28(+0.85%)
Dec 20, 2006 32.40 32.95 32.38 32.92 445,369 +0.50(+1.54%)
Dec 19, 2006 32.12 32.67 32.06 32.42 149,101 +0.08(+0.25%)
Dec 18, 2006 32.80 32.94 32.30 32.34 170,502 -0.45(-1.37%)
Dec 15, 2006 32.42 32.84 32.29 32.79 484,820 +0.42(+1.30%)
Dec 14, 2006 32.38 33.10 32.37 32.37 288,195 -0.07(-0.22%)
Dec 13, 2006 32.66 32.69 32.27 32.44 220,722 -0.07(-0.22%)
Dec 12, 2006 32.28 32.64 32.00 32.51 404,259 +0.09(+0.28%)
Dec 11, 2006 32.54 32.84 32.27 32.42 254,997 -0.21(-0.64%)
Dec 08, 2006 33.10 33.25 31.40 32.63 1,396,317 +1.47(+4.72%)
Dec 07, 2006 30.29 31.73 30.01 31.16 818,007 +1.06(+3.52%)
Dec 06, 2006 29.93 30.29 29.93 30.10 356,098 +0.05(+0.17%)
Dec 05, 2006 30.56 30.56 29.85 30.05 383,595 -9.52(-24.06%)
Dec 04, 2006 39.22 39.86 39.06 39.57 373,300 +0.41(+1.05%)
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.