Amedisys Inc (NQ: AMED )

155.35 USD -6.18 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 48.28 48.98 46.50 48.67 423,818 +0.79(+1.65%)
Sep 29, 2008 49.80 50.17 46.51 47.88 480,672 -2.82(-5.56%)
Sep 26, 2008 49.85 50.89 49.32 50.70 278,284 -0.08(-0.16%)
Sep 25, 2008 49.10 50.99 49.10 50.78 685,158 +1.63(+3.32%)
Sep 24, 2008 50.25 51.69 49.13 49.15 663,901 -0.65(-1.31%)
Sep 23, 2008 50.04 50.12 49.20 49.80 628,318 -0.31(-0.62%)
Sep 22, 2008 51.34 52.18 49.91 50.11 700,042 -0.87(-1.71%)
Sep 19, 2008 52.08 56.39 49.75 50.98 1,367,853 +1.85(+3.77%)
Sep 18, 2008 46.29 49.86 45.88 49.13 1,355,746 +2.85(+6.16%)
Sep 17, 2008 47.48 49.21 46.19 46.28 991,162 -2.63(-5.38%)
Sep 16, 2008 47.73 49.10 47.50 48.91 723,184 +1.05(+2.19%)
Sep 15, 2008 47.00 48.40 46.25 47.86 914,094 -0.29(-0.60%)
Sep 12, 2008 48.66 48.96 47.43 48.15 1,074,422 -0.35(-0.72%)
Sep 11, 2008 47.60 48.88 47.24 48.50 1,171,175 +0.48(+1.00%)
Sep 10, 2008 47.60 48.63 46.81 48.02 1,054,797 +0.34(+0.71%)
Sep 09, 2008 49.76 50.87 47.59 47.68 1,104,436 -3.07(-6.05%)
Sep 08, 2008 48.92 50.84 47.41 50.75 1,376,248 +2.35(+4.86%)
Sep 05, 2008 49.70 49.73 47.60 48.40 1,121,725 -1.45(-2.91%)
Sep 04, 2008 51.65 51.79 49.50 49.85 1,394,306 -1.94(-3.75%)
Sep 03, 2008 53.04 53.39 51.60 51.79 816,915 -1.49(-2.80%)
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.