MENU

Amedisys Inc (NQ: AMED )

115.17 -2.04 (-1.74%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.803 3.825 3.795 3.795 3,100 -0.03(-0.78%)
Apr 29, 2003 3.833 3.833 3.780 3.825 10,000 -0.01(-0.20%)
Apr 28, 2003 3.743 3.833 3.735 3.833 3,300 +0.07(+1.79%)
Apr 25, 2003 3.697 3.765 3.697 3.765 8,800 +0.07(+1.83%)
Apr 24, 2003 3.743 3.743 3.697 3.697 700 -0.05(-1.20%)
Apr 23, 2003 3.743 3.765 3.743 3.743 2,000 -0.03(-0.80%)
Apr 22, 2003 3.712 3.788 3.712 3.772 6,500 +0.02(+0.60%)
Apr 21, 2003 3.765 3.765 3.675 3.750 5,000 +0.03(+0.81%)
Apr 17, 2003 3.720 3.728 3.720 3.720 6,200 -0.03(-0.80%)
Apr 16, 2003 3.750 3.750 3.720 3.750 20,400 +0.02(+0.40%)
Apr 15, 2003 3.645 3.735 3.615 3.735 14,300 +0.02(+0.61%)
Apr 14, 2003 3.683 3.743 3.600 3.712 24,700 +0.04(+1.02%)
Apr 11, 2003 3.675 3.720 3.570 3.675 95,900 +0.01(+0.20%)
Apr 10, 2003 3.570 3.705 3.533 3.667 22,500 +0.07(+1.87%)
Apr 09, 2003 3.465 3.600 3.465 3.600 5,700 +0.11(+3.23%)
Apr 08, 2003 3.487 3.495 3.473 3.487 13,200 +0.07(+2.18%)
Apr 07, 2003 3.435 3.443 3.413 3.413 1,100 -0.07(-1.94%)
Apr 04, 2003 3.562 3.600 3.481 3.481 3,200 -0.07(-2.09%)
Apr 03, 2003 3.465 3.638 3.360 3.555 81,200 +0.09(+2.60%)
Apr 02, 2003 3.502 3.518 3.465 3.465 3,200 +0.08(+2.44%)
Apr 01, 2003 3.465 3.480 3.375 3.382 13,400 -0.05(-1.53%)
Mar 31, 2003 3.675 3.675 3.413 3.435 11,200 -0.26(-7.10%)
Mar 28, 2003 3.675 3.697 3.615 3.697 7,900 +0.11(+3.14%)
Mar 27, 2003 3.525 3.645 3.525 3.585 1,800 +0.02(+0.42%)
Mar 26, 2003 3.788 3.788 3.502 3.570 45,800 -0.04(-1.06%)
Mar 25, 2003 3.705 3.848 3.300 3.608 27,600 +0.29(+8.60%)
Mar 24, 2003 3.255 3.322 3.255 3.322 5,800 +0.02(+0.68%)
Mar 21, 2003 3.353 3.450 3.188 3.300 6,800 -0.07(-2.00%)
Mar 20, 2003 3.337 3.375 3.150 3.368 11,500 -0.01(-0.22%)
Mar 19, 2003 3.360 3.375 3.337 3.375 15,400 +0.04(+1.12%)
Mar 18, 2003 3.397 3.397 3.322 3.337 3,700 -0.10(-3.05%)
Mar 17, 2003 3.533 3.540 3.397 3.442 6,795 -0.12(-3.37%)
Mar 14, 2003 3.675 3.675 3.547 3.562 2,500 -0.09(-2.52%)
Mar 13, 2003 3.292 3.750 3.262 3.655 36,600 +0.43(+13.33%)
Mar 12, 2003 3.112 3.225 3.112 3.225 3,300 +0.04(+1.15%)
Mar 11, 2003 3.203 3.307 3.075 3.188 15,900 -0.08(-2.50%)
Mar 10, 2003 3.203 3.277 3.112 3.270 9,500 +0.00(+0.00%)
Mar 07, 2003 3.285 3.285 3.083 3.270 29,700 -0.03(-0.91%)
Mar 06, 2003 3.337 3.375 3.135 3.300 5,700 -0.14(-3.93%)
Mar 05, 2003 3.300 3.435 3.300 3.435 4,900 +0.02(+0.66%)
Mar 04, 2003 3.382 3.413 3.188 3.413 22,000 -0.02(-0.44%)
Mar 03, 2003 3.533 3.533 3.158 3.428 39,000 -0.11(-3.18%)
Feb 28, 2003 3.638 3.638 3.487 3.540 4,100 -0.13(-3.48%)
Feb 27, 2003 3.675 3.675 3.623 3.667 400 -0.02(-0.41%)
Feb 26, 2003 3.607 3.720 3.098 3.683 8,400 +0.02(+0.41%)
Feb 25, 2003 3.547 3.667 3.487 3.667 6,400 +0.05(+1.45%)
Feb 24, 2003 3.705 3.705 3.540 3.615 6,000 +0.05(+1.47%)
Feb 21, 2003 3.413 3.562 3.382 3.562 5,300 +0.12(+3.49%)
Feb 20, 2003 3.210 3.442 3.210 3.442 5,500 +0.20(+6.25%)
Feb 19, 2003 3.255 3.300 3.240 3.240 1,400 -0.04(-1.17%)
Feb 18, 2003 3.405 3.405 3.203 3.278 4,600 +0.02(+0.74%)
Feb 14, 2003 3.337 3.375 3.075 3.254 41,300 -0.13(-3.79%)
Feb 13, 2003 3.382 3.382 3.300 3.382 7,900 -0.14(-4.04%)
Feb 12, 2003 3.638 3.743 3.375 3.525 14,000 -0.04(-1.05%)
Feb 11, 2003 3.607 3.705 3.562 3.562 5,300 -0.11(-3.06%)
Feb 10, 2003 3.458 3.893 3.458 3.675 9,400 +0.19(+5.38%)
Feb 07, 2003 3.510 3.518 3.413 3.487 7,800 +0.01(+0.43%)
Feb 06, 2003 3.428 3.525 3.428 3.473 3,100 -0.17(-4.71%)
Feb 05, 2003 3.525 3.644 3.337 3.644 5,200 +0.12(+3.38%)
Feb 04, 2003 3.292 4.147 3.195 3.525 31,700 +0.21(+6.33%)
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.
TOP
Email a Story