Amedisys Inc (NQ: AMED )

241.26 USD -1.31 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.19 18.60 18.17 18.43 402,400 +0.09(+0.49%)
Mar 30, 2004 18.38 18.41 18.22 18.34 119,500 +0.13(+0.70%)
Mar 29, 2004 18.51 18.54 18.08 18.21 286,200 +0.21(+1.17%)
Mar 26, 2004 18.02 18.71 17.04 18.00 328,200 +0.21(+1.18%)
Mar 25, 2004 17.66 18.05 17.00 17.79 229,000 +0.23(+1.28%)
Mar 24, 2004 17.38 17.62 16.96 17.57 163,600 +0.33(+1.91%)
Mar 23, 2004 17.77 17.77 16.61 17.24 81,900 -0.02(-0.13%)
Mar 22, 2004 16.51 17.80 16.50 17.26 254,600 +0.17(+1.01%)
Mar 19, 2004 16.50 18.17 16.43 17.08 293,100 +0.28(+1.65%)
Mar 18, 2004 17.85 17.85 16.51 16.81 310,900 -0.92(-5.20%)
Mar 17, 2004 17.66 17.99 17.41 17.73 81,900 +0.30(+1.72%)
Mar 16, 2004 17.82 18.19 17.40 17.43 234,700 -0.29(-1.65%)
Mar 15, 2004 16.47 18.00 16.47 17.72 1,035,900 +1.03(+6.15%)
Mar 12, 2004 16.28 16.80 15.83 16.70 318,300 +0.49(+3.01%)
Mar 11, 2004 16.78 16.78 15.53 16.21 232,600 -0.16(-0.96%)
Mar 10, 2004 17.10 17.10 16.13 16.36 135,700 -0.51(-3.02%)
Mar 09, 2004 15.94 17.39 15.82 16.88 609,200 +1.88(+12.50%)
Mar 08, 2004 14.86 15.11 14.80 15.00 183,000 +0.16(+1.06%)
Mar 05, 2004 14.85 14.86 14.58 14.84 57,900 +0.04(+0.25%)
Mar 04, 2004 15.00 15.00 14.71 14.81 53,000 -0.19(-1.25%)
Mar 03, 2004 15.15 15.15 14.73 14.99 93,900 -0.04(-0.30%)
Mar 02, 2004 14.26 15.22 14.26 15.04 418,500 +0.78(+5.47%)
Mar 01, 2004 13.35 14.39 13.35 14.26 178,200 +0.62(+4.51%)
Feb 27, 2004 13.31 13.69 13.19 13.64 47,500 +0.07(+0.50%)
Feb 26, 2004 13.20 13.63 12.82 13.57 87,600 +0.40(+3.07%)
Feb 25, 2004 12.72 13.20 12.66 13.17 69,100 +0.43(+3.36%)
Feb 24, 2004 13.35 13.50 12.74 12.74 56,900 -0.88(-6.49%)
Feb 23, 2004 13.35 13.88 13.35 13.63 68,400 +0.22(+1.63%)
Feb 20, 2004 13.39 13.49 13.24 13.41 25,200 -0.01(-0.07%)
Feb 19, 2004 13.20 13.55 13.20 13.42 43,700 -0.06(-0.45%)
Feb 18, 2004 13.37 13.48 13.12 13.48 20,300 +0.18(+1.35%)
Feb 17, 2004 13.26 13.56 13.15 13.30 53,000 -0.13(-0.95%)
Feb 13, 2004 13.61 13.61 13.22 13.43 118,400 -0.10(-0.72%)
Feb 12, 2004 13.20 13.59 13.17 13.52 116,200 +0.37(+2.85%)
Feb 11, 2004 13.55 13.55 13.12 13.15 118,000 -0.35(-2.61%)
Feb 10, 2004 13.59 14.61 12.40 13.50 283,500 -0.03(-0.22%)
Feb 09, 2004 12.04 13.54 12.04 13.53 245,400 +1.53(+12.75%)
Feb 06, 2004 12.03 12.31 11.93 12.00 40,600 +0.16(+1.33%)
Feb 05, 2004 11.82 12.10 11.08 11.84 76,700 +0.02(+0.19%)
Feb 04, 2004 11.93 12.04 11.80 11.82 15,200 -0.15(-1.25%)
Feb 03, 2004 11.96 12.12 11.89 11.97 28,600 +0.04(+0.31%)
Feb 02, 2004 12.04 12.22 11.93 11.93 21,700 -0.23(-1.85%)
Jan 30, 2004 11.66 12.21 11.60 12.16 32,500 +0.56(+4.85%)
Jan 29, 2004 11.67 11.84 11.25 11.60 12,000 -0.17(-1.47%)
Jan 28, 2004 11.91 11.91 11.75 11.77 7,500 -0.16(-1.32%)
Jan 27, 2004 11.89 11.96 11.70 11.93 38,100 +0.12(+1.02%)
Jan 26, 2004 11.78 11.94 11.59 11.80 28,700 +0.10(+0.83%)
Jan 23, 2004 11.62 11.87 11.56 11.71 56,300 +0.06(+0.52%)
Jan 22, 2004 12.04 12.07 11.62 11.65 19,100 -0.04(-0.38%)
Jan 21, 2004 11.55 11.78 11.55 11.69 21,600 +0.02(+0.19%)
Jan 20, 2004 11.36 11.70 11.36 11.67 16,400 +0.30(+2.64%)
Jan 16, 2004 11.55 11.55 10.10 11.37 107,800 -0.48(-4.05%)
Jan 15, 2004 11.81 11.97 11.55 11.85 21,270 -0.03(-0.25%)
Jan 14, 2004 12.13 12.13 11.62 11.88 14,710 -0.25(-2.04%)
Jan 13, 2004 11.96 12.26 11.78 12.13 39,823 +0.17(+1.44%)
Jan 12, 2004 12.13 12.26 11.95 11.96 10,724 +0.01(+0.06%)
Jan 09, 2004 11.44 12.20 11.38 11.95 49,532 +0.40(+3.51%)
Jan 08, 2004 11.40 11.54 11.18 11.54 28,994 +0.21(+1.85%)
Jan 07, 2004 11.55 11.55 11.30 11.33 22,360 -0.21(-1.82%)
Jan 06, 2004 11.27 11.58 10.93 11.54 30,500 +0.21(+1.86%)
Jan 05, 2004 11.21 11.68 11.21 11.33 29,300 +0.08(+0.73%)
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.