Amedisys Inc (NQ: AMED )

252.93 USD -2.67 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 53.74 54.62 53.74 54.20 346,569 +0.18(+0.33%)
Apr 27, 2017 53.55 54.39 53.30 54.02 158,077 +0.53(+0.99%)
Apr 26, 2017 53.37 53.97 53.06 53.49 200,401 +0.17(+0.32%)
Apr 25, 2017 53.25 53.61 52.69 53.32 211,725 +0.50(+0.95%)
Apr 24, 2017 53.35 53.50 52.56 52.82 238,168 +0.19(+0.36%)
Apr 21, 2017 52.46 53.05 52.20 52.63 154,109 +0.09(+0.17%)
Apr 20, 2017 52.13 52.69 51.64 52.54 139,699 +0.54(+1.04%)
Apr 19, 2017 51.84 52.62 51.70 52.00 176,701 +0.17(+0.33%)
Apr 18, 2017 52.35 52.55 51.27 51.83 198,409 -0.90(-1.71%)
Apr 17, 2017 52.07 52.84 51.81 52.73 198,055 +0.62(+1.19%)
Apr 13, 2017 52.43 52.84 51.87 52.11 362,937 -0.40(-0.76%)
Apr 12, 2017 52.83 52.95 52.27 52.51 276,971 -0.47(-0.89%)
Apr 11, 2017 52.25 53.03 52.08 52.98 246,665 +0.47(+0.90%)
Apr 10, 2017 51.27 52.58 50.94 52.51 292,684 +1.28(+2.50%)
Apr 07, 2017 51.28 51.78 50.80 51.23 195,442 -0.12(-0.23%)
Apr 06, 2017 50.76 51.39 50.46 51.35 161,332 +0.46(+0.90%)
Apr 05, 2017 50.75 51.97 50.57 50.89 190,155 +0.21(+0.41%)
Apr 04, 2017 50.83 51.07 50.42 50.68 183,582 -0.23(-0.45%)
Apr 03, 2017 51.12 51.62 50.75 50.91 195,611 -0.18(-0.35%)
Mar 31, 2017 51.67 51.67 51.01 51.09 153,064 -0.45(-0.87%)
Mar 30, 2017 51.36 51.82 51.11 51.54 193,996 +0.22(+0.43%)
Mar 29, 2017 51.12 51.83 50.96 51.32 166,033 +0.02(+0.04%)
Mar 28, 2017 51.05 51.47 50.56 51.30 192,988 +0.18(+0.35%)
Mar 27, 2017 50.31 51.37 46.92 51.12 134,661 +0.40(+0.79%)
Mar 24, 2017 50.20 51.12 50.20 50.72 176,432 +0.59(+1.18%)
Mar 23, 2017 49.61 50.53 49.06 50.13 174,746 +0.61(+1.23%)
Mar 22, 2017 49.30 50.10 47.61 49.52 170,886 +0.20(+0.41%)
Mar 21, 2017 50.43 50.63 49.19 49.32 269,220 -0.93(-1.85%)
Mar 20, 2017 50.20 50.34 49.81 50.25 251,032 +0.00(+0.00%)
Mar 17, 2017 49.97 50.40 49.54 50.25 397,100 +0.15(+0.30%)
Mar 16, 2017 50.40 50.48 49.86 50.10 159,347 +0.01(+0.02%)
Mar 15, 2017 50.35 50.64 49.66 50.09 260,520 -0.12(-0.24%)
Mar 14, 2017 50.33 50.85 49.77 50.21 161,434 -0.30(-0.59%)
Mar 13, 2017 50.07 50.67 49.68 50.51 147,263 +0.27(+0.54%)
Mar 10, 2017 50.12 51.11 49.79 50.24 139,995 +0.29(+0.58%)
Mar 09, 2017 49.56 50.73 49.01 49.95 252,796 +0.42(+0.85%)
Mar 08, 2017 50.80 50.84 49.46 49.53 168,452 -0.88(-1.75%)
Mar 07, 2017 50.28 50.75 49.97 50.41 271,321 +0.13(+0.26%)
Mar 06, 2017 50.05 50.78 49.70 50.28 223,332 -0.48(-0.95%)
Mar 03, 2017 50.69 51.70 49.35 50.76 301,943 -0.12(-0.24%)
Mar 02, 2017 51.62 52.72 49.65 50.88 384,303 -0.32(-0.62%)
Mar 01, 2017 50.74 54.27 50.26 51.20 1,099,225 +2.98(+6.18%)
Feb 28, 2017 49.20 49.21 48.00 48.22 573,850 -0.69(-1.41%)
Feb 27, 2017 48.01 49.30 47.10 48.91 315,809 +0.51(+1.05%)
Feb 24, 2017 48.04 48.61 47.94 48.40 170,139 +0.02(+0.04%)
Feb 23, 2017 48.58 48.58 47.79 48.38 142,681 -0.09(-0.19%)
Feb 22, 2017 48.02 48.52 47.84 48.47 137,002 +0.48(+1.00%)
Feb 21, 2017 47.61 48.33 47.34 47.99 136,698 +0.05(+0.10%)
Feb 17, 2017 47.94 47.94 47.94 0 +0.37(+0.78%)
Feb 16, 2017 47.19 48.13 46.99 47.57 153,472 +0.13(+0.27%)
Feb 15, 2017 47.99 48.40 47.23 47.44 249,388 -0.33(-0.69%)
Feb 14, 2017 46.44 48.08 46.40 47.77 325,504 +1.35(+2.91%)
Feb 13, 2017 46.82 46.99 46.27 46.42 93,128 -0.10(-0.21%)
Feb 10, 2017 46.36 46.67 45.85 46.52 179,782 +0.19(+0.41%)
Feb 09, 2017 45.90 46.43 45.32 46.33 111,129 +0.49(+1.07%)
Feb 08, 2017 45.72 46.16 45.18 45.84 236,162 -0.10(-0.22%)
Feb 07, 2017 46.44 46.70 45.54 45.94 168,324 -0.25(-0.54%)
Feb 06, 2017 46.41 46.61 45.86 46.19 142,472 -0.36(-0.77%)
Feb 03, 2017 46.04 46.65 45.22 46.55 183,808 +0.95(+2.08%)
Feb 02, 2017 45.47 46.06 45.29 45.60 150,326 +0.03(+0.07%)
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.