Amedisys Inc (NQ: AMED )

156.79 USD +2.60 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 41.33 46.65 41.23 44.71 3,204,541 +3.90(+9.56%)
Jul 30, 2009 41.06 41.45 40.62 40.81 676,069 +0.17(+0.42%)
Jul 29, 2009 38.99 42.20 38.88 40.64 1,413,030 +1.64(+4.21%)
Jul 28, 2009 41.27 41.75 37.90 39.00 3,067,721 +1.24(+3.28%)
Jul 27, 2009 37.05 38.15 36.00 37.76 741,474 -0.96(-2.48%)
Jul 24, 2009 37.64 38.82 37.60 38.72 499,187 +0.74(+1.95%)
Jul 23, 2009 36.97 38.20 36.65 37.98 460,944 +0.85(+2.29%)
Jul 22, 2009 37.58 37.76 36.80 37.13 300,233 -0.70(-1.85%)
Jul 21, 2009 37.23 37.93 36.84 37.83 468,506 +0.86(+2.33%)
Jul 20, 2009 37.16 37.23 36.27 36.97 344,215 +0.59(+1.62%)
Jul 17, 2009 35.30 37.21 34.70 36.38 797,259 +1.22(+3.47%)
Jul 16, 2009 34.01 35.40 33.76 35.16 313,153 +0.91(+2.66%)
Jul 15, 2009 33.10 34.34 32.98 34.25 319,025 +1.40(+4.26%)
Jul 14, 2009 32.87 33.03 32.50 32.85 245,086 -0.13(-0.39%)
Jul 13, 2009 31.99 33.12 31.63 32.98 424,881 +0.63(+1.95%)
Jul 10, 2009 32.00 32.63 31.96 32.35 282,179 +0.11(+0.34%)
Jul 09, 2009 32.41 32.69 31.77 32.24 1,053,440 -0.11(-0.34%)
Jul 08, 2009 33.17 33.53 31.94 32.35 624,011 -0.61(-1.85%)
Jul 07, 2009 32.60 33.14 32.42 32.96 295,595 +0.47(+1.45%)
Jul 06, 2009 32.00 32.64 31.91 32.49 267,294 +0.58(+1.82%)
Jul 02, 2009 33.87 33.94 31.77 31.91 449,039 -2.28(-6.67%)
Jul 01, 2009 33.31 34.75 32.96 34.19 529,230 +1.17(+3.54%)
Jun 30, 2009 33.40 33.75 32.72 33.02 544,527 -0.42(-1.26%)
Jun 29, 2009 33.15 33.44 32.26 33.44 419,894 +0.24(+0.72%)
Jun 26, 2009 32.21 33.35 31.75 33.20 574,874 +0.75(+2.31%)
Jun 25, 2009 31.54 32.90 30.75 32.45 412,870 +1.72(+5.60%)
Jun 24, 2009 30.72 31.28 30.56 30.73 172,626 +0.13(+0.42%)
Jun 23, 2009 30.97 30.97 30.29 30.60 352,418 -0.35(-1.13%)
Jun 22, 2009 31.21 31.57 30.41 30.95 523,258 -0.77(-2.43%)
Jun 19, 2009 31.29 32.22 31.23 31.72 494,117 +0.90(+2.92%)
Jun 18, 2009 30.11 31.31 29.74 30.82 421,068 +0.59(+1.95%)
Jun 17, 2009 29.28 30.37 29.21 30.23 468,962 +1.04(+3.56%)
Jun 16, 2009 29.50 29.88 29.13 29.19 540,235 +0.03(+0.10%)
Jun 15, 2009 30.93 31.19 28.90 29.16 738,559 -1.93(-6.21%)
Jun 12, 2009 31.61 31.62 30.89 31.09 336,528 -0.62(-1.96%)
Jun 11, 2009 30.67 31.87 30.60 31.71 582,316 +1.20(+3.93%)
Jun 10, 2009 30.79 30.99 30.20 30.51 454,485 -0.11(-0.36%)
Jun 09, 2009 31.98 32.39 30.59 30.62 426,336 -1.39(-4.34%)
Jun 08, 2009 32.16 32.37 31.78 32.01 338,910 -0.24(-0.74%)
Jun 05, 2009 32.13 32.51 31.55 32.25 441,222 +0.28(+0.88%)
Jun 04, 2009 32.21 32.56 31.58 31.97 302,348 -0.24(-0.75%)
Jun 03, 2009 32.48 32.48 31.80 32.21 414,399 -0.39(-1.20%)
Jun 02, 2009 32.11 33.43 31.85 32.60 599,801 +0.44(+1.37%)
Jun 01, 2009 30.73 32.42 30.55 32.16 688,949 +1.73(+5.69%)
May 29, 2009 30.69 30.71 30.21 30.43 451,076 -0.09(-0.29%)
May 28, 2009 30.51 30.90 30.35 30.52 522,800 +0.20(+0.66%)
May 27, 2009 30.00 30.62 29.93 30.32 544,236 +0.04(+0.13%)
May 26, 2009 29.71 30.74 29.60 30.28 696,628 +0.34(+1.14%)
May 22, 2009 30.80 31.36 29.61 29.94 540,961 -0.78(-2.54%)
May 21, 2009 31.16 31.70 30.01 30.72 412,881 -1.05(-3.31%)
May 20, 2009 32.00 32.64 31.53 31.77 476,775 -0.35(-1.09%)
May 19, 2009 31.99 32.49 31.80 32.12 601,695 +0.22(+0.69%)
May 18, 2009 33.26 34.36 30.72 31.90 1,286,221 -1.36(-4.09%)
May 15, 2009 35.39 35.49 32.85 33.26 755,447 -2.29(-6.44%)
May 14, 2009 34.95 35.97 34.76 35.55 541,658 +0.55(+1.57%)
May 13, 2009 35.74 36.10 34.84 35.00 546,590 -1.44(-3.95%)
May 12, 2009 37.05 37.21 35.43 36.44 529,208 -0.51(-1.38%)
May 11, 2009 37.32 38.51 36.81 36.95 606,397 -1.08(-2.84%)
May 08, 2009 38.12 38.59 37.55 38.03 609,452 +0.23(+0.61%)
May 07, 2009 36.97 38.66 36.00 37.80 750,459 +1.20(+3.29%)
May 06, 2009 36.29 36.96 35.55 36.60 777,842 +0.67(+1.85%)
May 05, 2009 34.80 36.03 34.49 35.93 561,905 +0.51(+1.44%)
May 04, 2009 34.34 35.45 34.01 35.42 598,799 +1.26(+3.69%)
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.