Amedisys Inc (NQ: AMED )

250.55 USD -9.45 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 119.63 122.85 118.98 121.41 1,159,600 +1.74(+1.45%)
Jun 27, 2019 119.00 120.47 118.55 119.67 254,293 +0.97(+0.82%)
Jun 26, 2019 122.43 123.33 118.59 118.70 221,333 -2.81(-2.31%)
Jun 25, 2019 122.52 123.07 121.04 121.51 209,076 -0.41(-0.34%)
Jun 24, 2019 122.66 123.01 120.88 121.92 267,721 -1.15(-0.93%)
Jun 21, 2019 119.93 123.25 118.70 123.07 555,100 +2.42(+2.01%)
Jun 20, 2019 121.64 122.84 118.24 120.65 338,294 -0.77(-0.63%)
Jun 19, 2019 120.46 121.56 119.84 121.42 215,758 +0.71(+0.59%)
Jun 18, 2019 119.75 121.69 119.17 120.71 203,830 +1.18(+0.99%)
Jun 17, 2019 118.78 120.74 118.78 119.53 236,128 +1.06(+0.89%)
Jun 14, 2019 118.30 119.64 118.06 118.47 190,900 -0.18(-0.15%)
Jun 13, 2019 118.21 119.02 117.30 118.65 317,676 +0.61(+0.52%)
Jun 12, 2019 116.92 118.62 115.19 118.04 306,156 +0.44(+0.37%)
Jun 11, 2019 118.35 118.63 115.27 117.60 559,615 +0.19(+0.16%)
Jun 10, 2019 115.99 118.98 115.94 117.41 236,759 +1.69(+1.46%)
Jun 07, 2019 113.52 116.08 113.00 115.72 345,300 +2.39(+2.11%)
Jun 06, 2019 114.67 115.92 113.07 113.33 302,099 -1.10(-0.96%)
Jun 05, 2019 114.65 115.56 113.68 114.43 324,986 +0.94(+0.83%)
Jun 04, 2019 111.77 114.14 110.92 113.49 337,162 +2.86(+2.59%)
Jun 03, 2019 112.11 113.46 108.65 110.63 449,357 -1.68(-1.50%)
May 31, 2019 110.70 112.69 110.70 112.31 423,100 -0.03(-0.03%)
May 30, 2019 108.99 113.69 108.41 112.34 503,261 +3.57(+3.28%)
May 29, 2019 109.85 110.91 108.10 108.77 371,500 -2.03(-1.83%)
May 28, 2019 109.81 112.22 109.34 110.80 427,190 +0.73(+0.66%)
May 24, 2019 108.01 110.54 107.17 110.07 262,800 +1.99(+1.84%)
May 23, 2019 109.93 110.80 107.22 108.08 308,238 -2.74(-2.47%)
May 22, 2019 111.12 113.44 109.66 110.82 189,311 -0.78(-0.70%)
May 21, 2019 110.17 113.34 109.58 111.60 321,217 +2.38(+2.18%)
May 20, 2019 108.12 110.13 106.65 109.22 432,209 +0.88(+0.81%)
May 17, 2019 110.46 113.61 107.54 108.34 456,200 -3.89(-3.47%)
May 16, 2019 111.01 113.85 110.92 112.23 280,721 +1.35(+1.22%)
May 15, 2019 110.55 112.26 109.21 110.88 565,940 +0.13(+0.12%)
May 14, 2019 112.70 113.59 109.72 110.75 416,943 -1.77(-1.57%)
May 13, 2019 113.34 113.89 111.59 112.52 410,343 -3.28(-2.83%)
May 10, 2019 116.14 117.00 112.85 115.80 246,600 -0.79(-0.68%)
May 09, 2019 114.57 117.06 113.44 116.59 317,145 +0.37(+0.32%)
May 08, 2019 117.40 118.15 115.75 116.22 287,768 -1.42(-1.21%)
May 07, 2019 117.87 119.52 116.22 117.64 403,000 -1.46(-1.23%)
May 06, 2019 115.49 120.12 115.49 119.10 499,573 +1.42(+1.21%)
May 03, 2019 120.87 120.87 115.44 117.68 786,900 -2.94(-2.44%)
May 02, 2019 122.19 123.07 111.68 120.62 2,767,179 +0.74(+0.62%)
May 01, 2019 128.70 129.73 115.83 119.88 2,219,793 -7.94(-6.21%)
Apr 30, 2019 127.88 128.73 125.84 127.82 525,097 -0.06(-0.05%)
Apr 29, 2019 127.80 128.62 125.90 127.88 373,612 -0.01(-0.01%)
Apr 26, 2019 126.27 128.14 124.51 127.89 435,500 +1.97(+1.56%)
Apr 25, 2019 123.32 127.00 122.20 125.92 293,267 +2.34(+1.89%)
Apr 24, 2019 123.50 126.38 123.23 123.58 348,006 -0.28(-0.23%)
Apr 23, 2019 113.94 123.96 113.94 123.86 658,218 +9.86(+8.65%)
Apr 22, 2019 116.73 118.65 112.82 114.00 576,194 -3.22(-2.75%)
Apr 18, 2019 115.47 120.07 115.18 117.22 507,000 +1.58(+1.37%)
Apr 17, 2019 116.92 116.98 111.28 115.64 705,764 -0.25(-0.22%)
Apr 16, 2019 129.28 129.69 115.32 115.89 609,004 -12.73(-9.90%)
Apr 15, 2019 126.17 128.83 125.93 128.62 181,953 +2.32(+1.84%)
Apr 12, 2019 127.51 129.26 125.95 126.30 229,100 -0.83(-0.65%)
Apr 11, 2019 128.02 128.35 126.17 127.13 299,728 -0.80(-0.63%)
Apr 10, 2019 129.98 130.32 127.11 127.93 291,884 -1.74(-1.34%)
Apr 09, 2019 128.01 130.76 126.85 129.67 298,080 +0.89(+0.69%)
Apr 08, 2019 128.87 129.20 126.31 128.78 224,126 -0.70(-0.54%)
Apr 05, 2019 127.72 131.38 127.39 129.48 311,100 +2.71(+2.14%)
Apr 04, 2019 126.47 127.39 125.43 126.77 224,619 +0.48(+0.38%)
Apr 03, 2019 125.06 126.80 124.29 126.29 317,802 +2.09(+1.68%)
Apr 02, 2019 122.87 124.53 121.38 124.20 277,946 +1.26(+1.02%)
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.