Amedisys Inc (NQ: AMED )

259.63 USD +6.70 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.65 22.64 19.57 22.58 548,600 +2.93(+14.89%)
Apr 29, 2004 20.18 20.55 18.51 19.65 501,800 -0.53(-2.64%)
Apr 28, 2004 19.68 20.99 19.64 20.18 443,700 -0.02(-0.11%)
Apr 27, 2004 22.87 22.93 18.75 20.20 1,379,500 -2.35(-10.41%)
Apr 26, 2004 21.94 23.02 21.94 22.55 525,700 +0.69(+3.16%)
Apr 23, 2004 21.38 22.12 21.35 21.86 322,900 +0.82(+3.92%)
Apr 22, 2004 20.88 21.30 20.36 21.04 276,000 +0.38(+1.81%)
Apr 21, 2004 20.34 20.92 20.06 20.66 276,000 +0.19(+0.92%)
Apr 20, 2004 20.60 20.95 20.10 20.48 373,600 +0.23(+1.11%)
Apr 19, 2004 21.34 21.34 20.10 20.25 243,000 -0.67(-3.23%)
Apr 16, 2004 21.10 21.43 20.63 20.92 170,100 +0.06(+0.29%)
Apr 15, 2004 20.62 20.89 20.11 20.86 168,500 +0.70(+3.46%)
Apr 14, 2004 21.23 21.38 19.49 20.17 367,400 -1.07(-5.05%)
Apr 13, 2004 22.19 22.50 21.00 21.24 690,000 -0.06(-0.28%)
Apr 12, 2004 20.13 21.55 20.02 21.30 434,000 +1.05(+5.19%)
Apr 08, 2004 20.80 20.80 20.07 20.25 206,400 -0.29(-1.39%)
Apr 07, 2004 20.44 20.62 19.92 20.54 406,700 +0.48(+2.39%)
Apr 06, 2004 19.95 20.54 19.73 20.05 454,500 -0.14(-0.67%)
Apr 05, 2004 21.93 21.98 19.91 20.19 1,253,500 -0.74(-3.55%)
Apr 02, 2004 19.93 21.00 19.69 20.93 785,700 +1.36(+6.93%)
Apr 01, 2004 18.45 19.68 18.45 19.58 711,200 +1.15(+6.23%)
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%)
Jan 02, 2004 11.34 11.36 11.22 11.25 3,100 -0.12(-1.06%)
Dec 31, 2003 11.40 11.41 11.24 11.37 11,800 -0.03(-0.26%)
Dec 30, 2003 11.40 11.40 11.32 11.40 25,941 +0.04(+0.40%)
Dec 29, 2003 11.36 11.44 11.18 11.36 38,444 +0.17(+1.54%)
Dec 26, 2003 11.18 11.23 11.11 11.18 13,126 +0.05(+0.41%)
Dec 24, 2003 11.18 11.30 11.09 11.14 20,100 -0.11(-1.00%)
Dec 23, 2003 11.44 11.44 11.03 11.25 43,941 -0.23(-2.02%)
Dec 22, 2003 11.54 11.78 11.37 11.48 53,080 -0.04(-0.39%)
Dec 19, 2003 11.81 11.93 10.58 11.53 77,428 +0.16(+1.45%)
Dec 18, 2003 12.09 12.56 10.95 11.36 131,113 -0.97(-7.90%)
Dec 17, 2003 11.35 12.39 11.35 12.34 26,516 +0.84(+7.31%)
Dec 16, 2003 11.97 12.17 10.94 11.50 45,916 -0.53(-4.43%)
Dec 15, 2003 12.53 12.58 12.01 12.03 36,029 -0.53(-4.23%)
Dec 12, 2003 12.23 12.56 11.94 12.56 51,483 +0.47(+3.91%)
Dec 11, 2003 12.27 12.30 12.01 12.09 26,058 -0.18(-1.47%)
Dec 10, 2003 12.20 12.75 12.07 12.27 77,980 -0.01(-0.06%)
Dec 09, 2003 11.82 12.38 11.82 12.28 25,532 +0.28(+2.31%)
Dec 08, 2003 12.07 12.26 11.81 12.00 73,196 -0.08(-0.68%)
Dec 05, 2003 11.91 12.10 11.51 12.08 28,474 +0.17(+1.45%)
Dec 04, 2003 11.32 12.27 11.18 11.91 105,117 +0.59(+5.24%)
Dec 03, 2003 11.18 11.62 11.18 11.32 86,679 +0.05(+0.47%)
Dec 02, 2003 11.07 11.31 10.89 11.27 198,728 +0.04(+0.40%)
Dec 01, 2003 10.28 11.25 10.28 11.22 290,726 +0.83(+7.94%)
Nov 28, 2003 10.43 10.43 10.31 10.39 25,400 -0.03(-0.29%)
Nov 26, 2003 10.13 10.65 10.13 10.43 35,854 +0.23(+2.21%)
Nov 25, 2003 10.28 10.43 10.03 10.20 56,159 -0.09(-0.87%)
Nov 24, 2003 10.05 10.30 9.750 10.29 157,791 +0.19(+1.93%)
Nov 21, 2003 10.39 10.36 10.02 10.10 47,353 -0.30(-2.89%)
Nov 20, 2003 10.58 10.76 9.900 10.39 63,635 -0.03(-0.29%)
Nov 19, 2003 10.16 10.94 10.12 10.43 62,558 +0.23(+2.21%)
Nov 18, 2003 10.16 10.49 10.12 10.20 25,532 -0.08(-0.73%)
Nov 17, 2003 10.49 10.69 9.818 10.28 111,251 -0.31(-2.91%)
Nov 14, 2003 10.87 10.87 10.43 10.58 56,606 -0.19(-1.74%)
Nov 13, 2003 10.10 10.86 9.713 10.77 141,169 +0.76(+7.65%)
Nov 12, 2003 9.953 10.11 9.660 10.01 60,056 +0.22(+2.22%)
Nov 11, 2003 9.443 9.922 9.000 9.787 150,571 +0.26(+2.76%)
Nov 10, 2003 9.787 9.814 9.450 9.525 144,260 -0.19(-1.93%)
Nov 07, 2003 9.750 9.825 9.367 9.713 76,998 +0.07(+0.70%)
Nov 06, 2003 9.405 9.885 9.375 9.645 168,060 +0.27(+2.88%)
Nov 05, 2003 8.970 9.398 8.925 9.375 181,259 +0.94(+11.11%)
Nov 04, 2003 8.422 8.438 8.287 8.438 41,756 +0.04(+0.45%)
Nov 03, 2003 8.438 8.438 8.287 8.400 26,886 +0.04(+0.54%)
Oct 31, 2003 8.288 8.438 8.287 8.355 34,600 +0.11(+1.27%)
Oct 30, 2003 8.438 8.400 8.250 8.250 25,900 -0.19(-2.22%)
Oct 29, 2003 8.475 8.580 8.273 8.438 33,181 -0.10(-1.14%)
Oct 28, 2003 8.363 8.580 8.363 8.535 92,000 +0.04(+0.45%)
Oct 27, 2003 8.287 8.595 8.287 8.497 79,500 +0.22(+2.62%)
Oct 24, 2003 7.695 8.287 7.695 8.280 14,100 +0.44(+5.65%)
Oct 23, 2003 8.234 8.234 7.463 7.838 40,000 -0.53(-6.28%)
Oct 22, 2003 8.565 8.565 8.250 8.363 35,300 -0.19(-2.19%)
Oct 21, 2003 8.325 8.588 8.325 8.550 115,100 +0.24(+2.89%)
Oct 20, 2003 8.092 8.655 8.062 8.310 108,500 +0.26(+3.17%)
Oct 17, 2003 7.875 8.062 7.875 8.055 31,100 +0.08(+1.03%)
Oct 16, 2003 7.942 7.973 7.875 7.973 36,100 +0.03(+0.38%)
Oct 15, 2003 7.763 8.024 7.763 7.942 35,200 +0.08(+0.95%)
Oct 14, 2003 7.830 7.965 7.643 7.867 69,780 +0.05(+0.58%)
Oct 13, 2003 7.763 7.859 7.665 7.822 33,400 +0.18(+2.35%)
Oct 10, 2003 7.688 7.725 7.545 7.643 13,300 -0.20(-2.49%)
Oct 09, 2003 7.463 7.838 7.463 7.838 33,300 +0.49(+6.63%)
Oct 08, 2003 7.312 7.455 7.312 7.350 900 -0.04(-0.51%)
Oct 07, 2003 7.388 7.418 7.350 7.388 23,300 -0.04(-0.51%)
Oct 06, 2003 7.725 7.725 7.388 7.425 30,100 +0.01(+0.20%)
Oct 03, 2003 8.055 8.205 7.350 7.410 69,066 -0.05(-0.70%)
Oct 02, 2003 7.200 7.755 6.983 7.463 35,669 +0.23(+3.22%)
Oct 01, 2003 6.862 7.230 6.862 7.230 70,700 +0.30(+4.34%)
Sep 30, 2003 6.870 6.938 6.825 6.929 35,600 +0.06(+0.86%)
Sep 29, 2003 6.900 6.945 6.862 6.870 13,100 +0.03(+0.44%)
Sep 26, 2003 6.900 6.900 6.840 6.840 33,500 -0.04(-0.56%)
Sep 25, 2003 6.675 7.027 6.675 6.878 14,900 +0.13(+1.90%)
Sep 24, 2003 6.990 6.967 6.825 6.750 12,700 -0.24(-3.43%)
Sep 23, 2003 6.893 7.027 6.795 6.990 22,400 +0.04(+0.55%)
Sep 22, 2003 6.750 6.952 6.450 6.952 16,130 +0.19(+2.76%)
Sep 19, 2003 6.652 6.765 6.652 6.765 11,100 +0.11(+1.69%)
Sep 18, 2003 6.622 6.652 6.473 6.652 37,350 +0.03(+0.46%)
Sep 17, 2003 6.638 6.675 6.075 6.622 38,300 +0.01(+0.22%)
Sep 16, 2003 6.705 6.705 6.607 6.607 16,300 -0.09(-1.33%)
Sep 15, 2003 6.487 6.697 6.487 6.697 17,200 +0.21(+3.23%)
Sep 12, 2003 6.480 6.548 6.293 6.487 26,800 +0.19(+2.96%)
Sep 11, 2003 6.240 6.532 6.188 6.301 39,400 +0.07(+1.10%)
Sep 10, 2003 5.963 6.232 5.955 6.232 64,900 +0.27(+4.53%)
Sep 09, 2003 5.963 6.067 5.963 5.963 22,600 -0.06(-1.00%)
Sep 08, 2003 6.046 6.046 6.000 6.022 9,500 -0.16(-2.54%)
Sep 05, 2003 5.963 6.179 5.963 6.179 13,300 +0.22(+3.64%)
Sep 04, 2003 6.075 6.112 5.963 5.963 11,600 -0.10(-1.73%)
Sep 03, 2003 6.038 6.082 5.888 6.067 19,800 +0.04(+0.75%)
Sep 02, 2003 6.000 6.060 5.970 6.022 4,600 -0.01(-0.12%)
Aug 29, 2003 5.963 6.067 5.963 6.030 8,800 +0.03(+0.50%)
Aug 28, 2003 5.985 6.150 5.760 6.000 25,100 -0.04(-0.62%)
Aug 27, 2003 6.090 6.090 5.993 6.037 21,100 -0.11(-1.83%)
Aug 26, 2003 6.150 6.218 6.113 6.150 146,800 +0.00(+0.00%)
Aug 25, 2003 6.218 6.218 6.150 6.150 56,000 +0.00(+0.00%)
Aug 22, 2003 6.225 6.225 6.150 6.150 24,600 +0.00(+0.00%)
Aug 21, 2003 6.150 6.225 6.150 6.150 13,000 +0.00(+0.00%)
Aug 20, 2003 6.150 6.176 6.112 6.150 50,500 -0.07(-1.09%)
Aug 19, 2003 6.075 6.263 6.075 6.218 33,900 -0.04(-0.60%)
Aug 18, 2003 6.188 6.255 6.060 6.255 27,900 +0.14(+2.33%)
Aug 15, 2003 6.060 6.112 6.060 6.112 15,400 +0.04(+0.62%)
Aug 14, 2003 6.090 6.188 6.053 6.075 75,500 +0.00(+0.00%)
Aug 13, 2003 6.105 6.225 6.000 6.075 106,900 +0.00(+0.00%)
Aug 12, 2003 5.737 6.150 5.730 6.075 269,000 +0.51(+9.16%)
Aug 11, 2003 5.468 5.610 5.332 5.565 78,300 +0.17(+3.20%)
Aug 08, 2003 5.362 5.468 5.287 5.393 45,800 -0.08(-1.51%)
Aug 07, 2003 5.250 5.700 5.138 5.475 104,900 +0.25(+4.72%)
Aug 06, 2003 5.213 5.287 5.062 5.228 29,700 +0.05(+1.03%)
Aug 05, 2003 4.875 5.250 4.875 5.175 316,700 +0.10(+2.07%)
Aug 04, 2003 5.055 5.138 5.025 5.070 27,000 +0.01(+0.28%)
Aug 01, 2003 5.010 5.085 5.010 5.056 3,700 -0.04(-0.72%)
Jul 31, 2003 5.025 5.093 5.025 5.093 9,200 +0.08(+1.63%)
Jul 30, 2003 4.875 5.138 4.875 5.011 37,000 +0.14(+2.78%)
Jul 29, 2003 4.785 4.875 4.785 4.875 38,700 +0.09(+1.88%)
Jul 28, 2003 4.763 4.830 4.763 4.785 13,200 +0.02(+0.47%)
Jul 25, 2003 4.763 4.800 4.763 4.763 16,800 -0.11(-2.28%)
Jul 24, 2003 4.741 4.928 4.741 4.873 16,500 +0.11(+2.22%)
Jul 23, 2003 4.770 4.770 4.620 4.768 13,400 +0.16(+3.37%)
Jul 22, 2003 4.725 4.725 4.612 4.612 1,700 -0.11(-2.38%)
Jul 21, 2003 4.620 4.725 4.620 4.725 14,900 +0.09(+1.94%)
Jul 18, 2003 4.815 4.815 4.628 4.635 1,000 -0.23(-4.63%)
Jul 17, 2003 4.860 4.860 4.628 4.860 5,700 +0.00(+0.00%)
Jul 16, 2003 4.612 4.875 4.612 4.860 9,000 +0.11(+2.21%)
Jul 15, 2003 4.740 4.867 4.702 4.755 8,500 -0.04(-0.94%)
Jul 14, 2003 4.763 4.800 4.537 4.800 7,500 +0.19(+4.07%)
Jul 11, 2003 4.620 4.755 4.537 4.612 7,700 -0.01(-0.16%)
Jul 10, 2003 4.530 4.725 4.530 4.620 2,000 -0.10(-2.22%)
Jul 09, 2003 4.755 4.755 4.537 4.725 9,600 -0.03(-0.63%)
Jul 08, 2003 4.537 4.755 4.537 4.755 2,500 -0.02(-0.46%)
Jul 07, 2003 4.695 4.793 4.665 4.777 10,900 +0.08(+1.74%)
Jul 03, 2003 4.650 4.710 4.612 4.695 10,100 +0.08(+1.79%)
Jul 02, 2003 4.500 4.612 4.500 4.612 20,000 +0.11(+2.50%)
Jul 01, 2003 4.282 4.500 4.095 4.500 11,600 +0.26(+6.19%)
Jun 30, 2003 4.133 4.237 4.133 4.237 6,000 +0.04(+1.07%)
Jun 27, 2003 4.088 4.230 4.013 4.192 10,800 +0.17(+4.10%)
Jun 26, 2003 4.162 4.237 3.975 4.027 26,800 -0.14(-3.42%)
Jun 25, 2003 4.162 4.170 4.125 4.170 5,000 +0.01(+0.18%)
Jun 24, 2003 4.148 4.230 4.148 4.162 2,200 -0.00(-0.02%)
Jun 23, 2003 4.125 4.192 4.125 4.163 1,000 -0.03(-0.70%)
Jun 20, 2003 4.133 4.200 4.133 4.192 800 +0.07(+1.64%)
Jun 19, 2003 4.425 4.425 4.125 4.125 2,100 -0.08(-1.79%)
Jun 18, 2003 4.261 4.275 4.147 4.200 14,100 -0.07(-1.58%)
Jun 17, 2003 4.275 4.425 4.268 4.268 4,400 -0.01(-0.18%)
Jun 16, 2003 4.324 4.324 4.275 4.275 2,300 -0.07(-1.72%)
Jun 13, 2003 4.418 4.425 4.350 4.350 5,900 +0.00(+0.00%)
Jun 12, 2003 4.282 4.350 4.282 4.350 1,800 +0.15(+3.57%)
Jun 11, 2003 4.312 4.425 4.200 4.200 7,100 -0.06(-1.41%)
Jun 10, 2003 4.320 4.320 4.215 4.260 5,500 -0.08(-1.73%)
Jun 09, 2003 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Jun 06, 2003 4.253 4.335 4.245 4.335 8,900 +0.07(+1.58%)
Jun 05, 2003 4.275 4.275 4.245 4.268 4,700 -0.01(-0.18%)
Jun 04, 2003 4.282 4.290 4.275 4.275 7,300 +0.00(+0.00%)
Jun 03, 2003 4.282 4.282 4.275 4.275 1,400 -0.10(-2.23%)
Jun 02, 2003 4.343 4.485 4.245 4.372 9,600 +0.03(+0.71%)
May 30, 2003 4.350 4.350 4.245 4.342 2,300 +0.03(+0.68%)
May 29, 2003 4.253 4.575 4.253 4.312 19,100 +0.06(+1.39%)
May 28, 2003 4.253 4.253 4.253 4.253 1,000 +0.01(+0.19%)
May 27, 2003 4.065 4.335 4.065 4.245 7,600 +0.06(+1.43%)
May 23, 2003 4.125 4.425 4.125 4.185 10,200 +0.01(+0.18%)
May 22, 2003 4.043 4.192 4.043 4.178 7,200 +0.05(+1.27%)
May 21, 2003 4.282 4.418 3.975 4.125 13,600 -0.15(-3.51%)
May 20, 2003 4.357 4.357 4.275 4.275 5,700 -0.11(-2.56%)
May 19, 2003 4.492 4.492 4.388 4.388 6,600 +0.00(+0.00%)
May 16, 2003 4.350 4.388 4.343 4.388 16,200 +0.04(+0.86%)
May 15, 2003 4.335 4.350 4.327 4.350 4,500 +0.04(+0.85%)
May 14, 2003 4.312 4.410 4.207 4.313 6,400 +0.00(+0.02%)
May 13, 2003 4.447 4.612 4.215 4.312 32,400 -0.13(-3.04%)
May 12, 2003 4.170 5.258 4.155 4.447 57,900 +0.31(+7.43%)
May 09, 2003 3.982 4.170 3.870 4.140 177,700 +0.11(+2.79%)
May 08, 2003 4.013 4.162 3.772 4.027 105,900 -0.02(-0.56%)
May 07, 2003 3.915 4.327 3.877 4.050 21,000 +0.17(+4.25%)
May 06, 2003 3.915 3.953 3.772 3.885 32,300 -0.09(-2.26%)
May 05, 2003 3.877 3.998 3.803 3.975 8,900 +0.11(+2.91%)
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.