Amedisys Inc (NQ: AMED )

246.91 USD -12.72 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.64 23.01 22.28 22.66 168,966 -0.11(-0.49%)
May 27, 2005 22.34 22.82 22.01 22.77 288,779 +0.41(+1.85%)
May 26, 2005 22.45 22.50 21.90 22.36 352,207 +0.08(+0.37%)
May 25, 2005 23.10 23.10 22.25 22.27 192,366 -0.71(-3.10%)
May 24, 2005 23.24 23.37 22.73 22.99 223,000 -0.17(-0.71%)
May 23, 2005 22.96 23.57 22.87 23.15 257,934 -0.09(-0.39%)
May 20, 2005 23.20 23.25 22.47 23.24 365,338 +0.16(+0.68%)
May 19, 2005 23.33 23.42 22.93 23.08 450,255 +0.18(+0.79%)
May 18, 2005 25.38 25.50 22.78 22.91 1,417,200 -2.35(-9.30%)
May 17, 2005 25.96 25.97 25.22 25.25 397,129 -0.70(-2.72%)
May 16, 2005 25.50 26.06 25.27 25.96 187,072 +0.50(+1.94%)
May 13, 2005 24.95 25.80 24.90 25.46 211,978 +0.40(+1.59%)
May 12, 2005 25.88 26.23 25.01 25.07 385,193 -0.94(-3.61%)
May 11, 2005 25.84 26.04 25.49 26.00 172,147 +0.08(+0.32%)
May 10, 2005 25.84 26.28 25.84 25.92 254,612 +0.00(+0.00%)
May 09, 2005 25.45 26.43 24.81 25.92 498,411 -0.19(-0.75%)
May 06, 2005 26.44 26.62 26.05 26.11 198,645 -0.14(-0.54%)
May 05, 2005 26.12 26.69 25.97 26.26 636,497 +0.06(+0.23%)
May 04, 2005 25.35 26.33 25.35 26.20 670,272 +0.82(+3.22%)
May 03, 2005 24.64 25.98 24.50 25.38 2,032,275 +2.41(+10.48%)
May 02, 2005 22.57 23.06 22.51 22.97 151,064 +0.46(+2.07%)
Apr 29, 2005 21.69 22.61 21.69 22.51 275,270 +0.80(+3.70%)
Apr 28, 2005 22.28 22.39 21.70 21.70 242,633 -0.63(-2.82%)
Apr 27, 2005 22.58 22.79 22.09 22.33 133,433 -0.31(-1.36%)
Apr 26, 2005 23.25 23.28 22.44 22.64 103,630 -0.61(-2.61%)
Apr 25, 2005 22.72 23.25 22.51 23.25 95,264 +0.64(+2.85%)
Apr 22, 2005 23.39 23.39 22.32 22.61 444,103 -0.64(-2.77%)
Apr 21, 2005 22.99 23.38 22.94 23.25 356,877 +0.20(+0.88%)
Apr 20, 2005 23.05 23.20 22.83 23.05 332,684 +0.11(+0.46%)
Apr 19, 2005 23.25 23.25 22.80 22.94 538,384 +0.58(+2.62%)
Apr 18, 2005 22.35 22.75 21.92 22.36 464,856 -0.14(-0.63%)
Apr 15, 2005 22.75 23.33 22.27 22.50 528,395 -0.45(-1.96%)
Apr 14, 2005 22.75 23.08 22.64 22.95 303,704 +0.14(+0.59%)
Apr 13, 2005 21.89 22.90 21.89 22.82 373,917 +0.72(+3.26%)
Apr 12, 2005 22.31 22.31 21.67 22.09 309,430 -0.11(-0.47%)
Apr 11, 2005 22.20 22.61 22.20 22.20 126,661 -0.08(-0.37%)
Apr 08, 2005 22.99 23.09 22.28 22.28 169,530 -0.70(-3.04%)
Apr 07, 2005 22.91 23.34 22.71 22.98 247,640 +0.05(+0.23%)
Apr 06, 2005 22.49 23.14 22.49 22.93 457,215 +0.47(+2.10%)
Apr 05, 2005 21.77 22.53 21.77 22.45 397,053 +0.73(+3.35%)
Apr 04, 2005 21.50 21.94 21.08 21.73 312,066 +0.03(+0.14%)
Apr 01, 2005 22.79 22.83 21.33 21.70 744,133 -0.99(-4.36%)
Mar 31, 2005 22.33 22.75 22.33 22.69 211,139 +0.19(+0.83%)
Mar 30, 2005 22.31 22.58 21.95 22.50 322,226 +0.07(+0.30%)
Mar 29, 2005 23.02 23.28 22.39 22.43 175,011 -0.64(-2.79%)
Mar 28, 2005 23.46 23.55 23.01 23.08 219,729 -0.46(-1.94%)
Mar 24, 2005 23.61 24.11 23.54 23.54 99,400 -0.12(-0.51%)
Mar 23, 2005 23.42 23.87 23.25 23.66 102,094 +0.11(+0.45%)
Mar 22, 2005 23.46 24.14 23.46 23.55 134,451 -0.04(-0.16%)
Mar 21, 2005 23.24 23.65 23.15 23.59 267,361 +0.42(+1.81%)
Mar 18, 2005 23.09 23.35 22.72 23.17 301,941 -0.01(-0.03%)
Mar 17, 2005 23.68 23.88 22.43 23.17 815,478 -0.77(-3.20%)
Mar 16, 2005 23.49 24.02 23.25 23.94 159,814 +0.29(+1.20%)
Mar 15, 2005 23.33 24.38 23.25 23.66 250,773 +0.29(+1.22%)
Mar 14, 2005 23.57 23.81 23.14 23.37 320,423 -0.31(-1.30%)
Mar 11, 2005 24.09 24.55 23.49 23.68 286,888 -0.26(-1.07%)
Mar 10, 2005 25.28 25.30 22.24 23.93 1,234,241 -0.97(-3.91%)
Mar 09, 2005 25.51 25.70 24.79 24.91 248,675 -0.69(-2.70%)
Mar 08, 2005 25.16 25.94 25.16 25.60 309,971 +0.19(+0.74%)
Mar 07, 2005 25.12 25.46 24.94 25.41 371,249 +0.41(+1.62%)
Mar 04, 2005 24.77 25.00 24.67 25.00 346,645 +0.46(+1.86%)
Mar 03, 2005 25.58 25.69 24.25 24.55 275,332 -0.76(-3.02%)
Mar 02, 2005 24.45 25.56 24.26 25.31 515,962 +0.86(+3.53%)
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.