Amedisys Inc (NQ: AMED )

169.38 USD +2.20 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 48.01 52.90 48.01 51.80 1,982,608 +4.71(+10.00%)
Apr 29, 2008 47.49 47.75 46.29 47.09 689,590 -0.55(-1.15%)
Apr 28, 2008 47.54 49.54 47.07 47.64 1,435,069 +1.01(+2.17%)
Apr 25, 2008 46.05 46.99 45.78 46.63 389,918 +0.98(+2.15%)
Apr 24, 2008 45.29 46.05 44.46 45.65 413,228 +0.47(+1.04%)
Apr 23, 2008 43.92 45.84 43.01 45.18 501,802 +2.45(+5.73%)
Apr 22, 2008 43.51 43.82 42.07 42.73 371,012 -1.07(-2.44%)
Apr 21, 2008 43.09 43.90 43.09 43.80 442,933 +0.74(+1.72%)
Apr 18, 2008 42.83 43.42 42.29 43.06 305,942 +1.00(+2.38%)
Apr 17, 2008 42.45 42.56 41.97 42.06 309,569 -0.34(-0.80%)
Apr 16, 2008 39.94 42.73 39.77 42.40 911,944 +3.00(+7.61%)
Apr 15, 2008 38.71 39.42 38.71 39.40 329,183 +0.87(+2.26%)
Apr 14, 2008 39.75 39.87 38.26 38.53 511,302 -1.41(-3.53%)
Apr 11, 2008 39.88 40.65 39.83 39.94 358,275 -0.79(-1.94%)
Apr 10, 2008 40.58 41.17 40.01 40.73 253,894 +0.40(+0.99%)
Apr 09, 2008 40.30 40.64 39.86 40.33 288,446 +0.17(+0.42%)
Apr 08, 2008 39.45 40.16 39.15 40.16 456,671 +0.83(+2.11%)
Apr 07, 2008 41.39 41.53 39.11 39.33 596,580 -2.36(-5.66%)
Apr 04, 2008 41.40 41.97 41.14 41.69 242,365 +0.18(+0.43%)
Apr 03, 2008 41.47 41.51 40.80 41.51 410,818 +0.19(+0.46%)
Apr 02, 2008 41.44 41.93 41.07 41.32 329,588 -0.05(-0.12%)
Apr 01, 2008 39.67 41.40 39.67 41.37 627,961 +2.03(+5.16%)
Mar 31, 2008 37.32 39.59 37.32 39.34 557,767 +2.22(+5.98%)
Mar 28, 2008 38.83 39.66 36.98 37.12 779,851 -1.55(-4.01%)
Mar 27, 2008 39.75 39.75 38.51 38.67 375,020 -0.96(-2.42%)
Mar 26, 2008 39.75 39.90 39.38 39.63 284,374 -0.20(-0.50%)
Mar 25, 2008 39.95 40.14 39.40 39.83 561,982 +0.20(+0.50%)
Mar 24, 2008 39.85 39.95 39.30 39.63 731,332 +0.58(+1.49%)
Mar 21, 2008 37.83 39.20 37.48 39.05 1,103,988 +0.00(+0.00%)
Mar 20, 2008 37.83 39.20 37.48 39.05 1,104,456 +1.59(+4.24%)
Mar 19, 2008 37.61 38.50 37.45 37.46 367,058 +0.21(+0.56%)
Mar 18, 2008 37.41 37.75 36.56 37.25 737,785 +0.29(+0.78%)
Mar 17, 2008 36.74 37.88 36.18 36.96 426,782 -0.40(-1.07%)
Mar 14, 2008 38.84 38.84 36.70 37.36 613,545 -1.23(-3.19%)
Mar 13, 2008 37.87 38.70 36.76 38.59 660,619 +0.57(+1.50%)
Mar 12, 2008 39.07 39.10 37.82 38.02 584,118 -0.89(-2.29%)
Mar 11, 2008 39.55 39.88 38.18 38.91 1,218,571 -0.42(-1.07%)
Mar 10, 2008 39.17 39.93 38.80 39.33 734,975 +0.40(+1.03%)
Mar 07, 2008 40.04 40.18 38.69 38.93 680,120 -1.60(-3.95%)
Mar 06, 2008 42.27 42.94 40.47 40.53 671,619 -1.99(-4.68%)
Mar 05, 2008 42.05 43.23 42.05 42.52 319,275 +0.51(+1.21%)
Mar 04, 2008 43.37 43.68 42.00 42.01 838,685 -1.04(-2.42%)
Mar 03, 2008 42.98 43.47 41.67 43.05 829,352 +0.27(+0.63%)
Feb 29, 2008 45.20 45.21 42.13 42.78 1,037,963 -3.06(-6.68%)
Feb 28, 2008 46.45 46.48 45.26 45.84 550,611 -0.73(-1.57%)
Feb 27, 2008 46.58 48.67 44.66 46.57 1,022,448 -0.79(-1.67%)
Feb 26, 2008 47.73 48.45 46.79 47.36 462,211 -0.35(-0.73%)
Feb 25, 2008 45.76 47.88 45.72 47.71 482,531 +1.78(+3.88%)
Feb 22, 2008 47.56 48.09 45.61 45.93 403,869 -1.57(-3.31%)
Feb 21, 2008 47.50 48.54 47.00 47.50 524,544 +0.02(+0.04%)
Feb 20, 2008 46.83 47.72 46.12 47.48 599,845 +1.98(+4.35%)
Feb 19, 2008 44.06 47.67 44.01 45.50 1,048,739 +2.14(+4.94%)
Feb 18, 2008 42.92 43.47 42.23 43.36 372,822 +0.00(+0.00%)
Feb 15, 2008 42.92 43.47 42.23 43.36 372,822 +0.24(+0.56%)
Feb 14, 2008 45.32 45.32 43.12 43.12 312,217 -2.08(-4.60%)
Feb 13, 2008 43.98 45.33 43.73 45.20 349,401 +1.56(+3.57%)
Feb 12, 2008 43.55 44.11 42.80 43.64 406,449 +0.24(+0.55%)
Feb 11, 2008 44.55 44.75 43.38 43.40 261,745 -1.22(-2.73%)
Feb 08, 2008 43.94 44.99 43.19 44.62 424,452 +0.52(+1.18%)
Feb 07, 2008 42.10 44.12 42.03 44.10 547,619 +1.84(+4.35%)
Feb 06, 2008 43.73 43.82 42.05 42.26 431,120 -1.07(-2.47%)
Feb 05, 2008 44.07 44.95 43.29 43.33 306,277 -0.78(-1.77%)
Feb 04, 2008 43.07 44.89 42.89 44.11 351,816 +1.07(+2.49%)
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.