Amedisys Inc (NQ: AMED )

245.44 USD +6.47 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.66 34.44 33.14 33.54 669,753 +0.51(+1.54%)
Apr 29, 2009 32.55 34.45 32.16 33.03 1,125,240 +0.69(+2.13%)
Apr 28, 2009 32.03 32.46 30.10 32.34 1,272,952 -0.59(-1.79%)
Apr 27, 2009 28.82 34.00 28.82 32.93 1,592,451 +4.12(+14.30%)
Apr 24, 2009 28.90 29.66 28.41 28.81 475,963 -0.07(-0.24%)
Apr 23, 2009 30.22 30.75 28.58 28.88 552,857 -1.10(-3.67%)
Apr 22, 2009 29.25 30.64 29.01 29.98 267,854 +0.23(+0.77%)
Apr 21, 2009 28.52 30.18 28.38 29.75 413,026 +1.04(+3.62%)
Apr 20, 2009 30.29 30.47 28.32 28.71 677,565 -1.57(-5.18%)
Apr 17, 2009 30.22 31.08 29.98 30.28 331,976 +0.16(+0.53%)
Apr 16, 2009 29.40 30.45 29.36 30.12 558,556 +0.88(+3.01%)
Apr 15, 2009 30.46 30.46 28.51 29.24 972,944 -1.66(-5.37%)
Apr 14, 2009 32.52 32.78 30.78 30.90 612,812 -2.16(-6.53%)
Apr 13, 2009 32.38 33.29 32.18 33.06 674,639 +0.17(+0.52%)
Apr 09, 2009 30.80 33.18 29.96 32.89 680,121 +2.59(+8.55%)
Apr 08, 2009 30.03 31.10 29.64 30.30 332,792 +0.56(+1.88%)
Apr 07, 2009 29.50 30.37 28.00 29.74 576,645 -0.48(-1.59%)
Apr 06, 2009 30.45 32.74 30.13 30.22 626,408 +0.25(+0.83%)
Apr 03, 2009 29.33 30.30 29.25 29.97 604,469 +0.61(+2.08%)
Apr 02, 2009 28.00 29.84 28.00 29.36 583,217 +1.96(+7.15%)
Apr 01, 2009 27.01 27.82 26.28 27.40 518,111 -0.09(-0.33%)
Mar 31, 2009 27.74 28.44 27.44 27.49 611,455 -0.20(-0.72%)
Mar 30, 2009 27.51 27.92 26.08 27.69 702,410 -1.65(-5.62%)
Mar 26, 2009 28.38 30.14 28.37 29.34 650,057 +1.01(+3.57%)
Mar 25, 2009 27.54 28.58 27.54 28.33 743,865 +0.91(+3.32%)
Mar 24, 2009 26.76 28.08 26.74 27.42 718,102 +0.19(+0.70%)
Mar 23, 2009 26.53 27.60 26.23 27.23 763,207 +0.37(+1.38%)
Mar 20, 2009 27.93 28.99 26.75 26.86 724,828 -0.75(-2.72%)
Mar 19, 2009 30.65 30.90 26.88 27.61 1,144,105 -2.76(-9.09%)
Mar 18, 2009 29.50 31.01 29.34 30.37 995,803 -0.12(-0.39%)
Mar 17, 2009 29.02 30.51 28.18 30.49 824,402 +1.36(+4.67%)
Mar 16, 2009 30.43 30.74 28.29 29.13 1,018,451 -1.14(-3.77%)
Mar 13, 2009 27.11 31.17 26.73 30.27 1,295,687 +3.25(+12.03%)
Mar 12, 2009 26.08 27.18 25.24 27.02 826,330 +1.05(+4.04%)
Mar 11, 2009 27.86 28.32 25.95 25.97 695,719 -1.42(-5.18%)
Mar 10, 2009 26.30 27.61 26.30 27.39 722,342 +1.48(+5.71%)
Mar 09, 2009 26.09 27.60 25.20 25.91 897,451 -0.50(-1.89%)
Mar 06, 2009 27.35 27.80 25.28 26.41 739,015 -0.91(-3.33%)
Mar 05, 2009 28.75 28.96 27.07 27.32 547,752 -1.45(-5.04%)
Mar 04, 2009 28.96 29.96 27.85 28.77 782,237 -0.21(-0.72%)
Mar 02, 2009 31.44 31.45 27.27 28.98 2,971,072 -3.73(-11.40%)
Feb 27, 2009 35.63 35.85 31.32 32.71 4,198,883 -3.77(-10.33%)
Feb 26, 2009 42.27 42.38 35.74 36.48 2,857,666 -5.75(-13.62%)
Feb 25, 2009 44.81 45.16 41.26 42.23 1,707,504 -2.93(-6.49%)
Feb 24, 2009 44.74 47.70 44.49 45.16 736,591 +0.72(+1.62%)
Feb 23, 2009 48.03 48.72 43.70 44.44 732,356 -3.09(-6.50%)
Feb 20, 2009 47.60 48.82 47.22 47.53 794,892 -0.81(-1.68%)
Feb 19, 2009 48.25 49.60 47.35 48.34 586,327 +0.16(+0.33%)
Feb 18, 2009 50.25 50.57 47.81 48.18 1,326,909 -1.42(-2.86%)
Feb 17, 2009 51.90 53.30 48.52 49.60 1,488,322 -1.80(-3.50%)
Feb 13, 2009 51.00 52.93 49.81 51.40 1,374,986 +1.52(+3.05%)
Feb 12, 2009 48.29 50.98 46.84 49.88 841,512 +2.22(+4.66%)
Feb 11, 2009 47.55 47.85 46.25 47.66 408,548 +1.20(+2.58%)
Feb 10, 2009 46.80 48.10 45.99 46.46 546,584 -0.35(-0.75%)
Feb 09, 2009 45.30 47.14 44.85 46.81 372,161 +1.29(+2.83%)
Feb 06, 2009 44.50 46.45 44.00 45.52 579,611 +0.85(+1.90%)
Feb 05, 2009 43.17 45.16 42.38 44.67 504,307 +1.26(+2.90%)
Feb 04, 2009 43.50 44.50 43.06 43.41 514,440 -0.31(-0.71%)
Feb 03, 2009 43.24 44.39 42.67 43.72 493,816 +1.74(+4.14%)
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.