MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amedisys Inc (NQ: AMED )

126.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.855 3.855 3.817 3.855 4,400 +0.07(+1.78%)
Nov 27, 2002 3.630 3.840 3.630 3.788 46,200 +0.19(+5.21%)
Nov 26, 2002 3.435 3.623 3.375 3.600 32,600 +0.19(+5.49%)
Nov 25, 2002 3.368 3.428 3.300 3.413 17,000 +0.04(+1.11%)
Nov 22, 2002 3.413 3.413 3.300 3.375 10,700 -0.01(-0.22%)
Nov 21, 2002 3.413 3.495 3.322 3.382 35,200 -0.03(-0.90%)
Nov 20, 2002 3.382 3.495 3.337 3.413 20,200 -0.08(-2.34%)
Nov 19, 2002 3.510 3.510 3.300 3.495 26,700 +0.03(+0.87%)
Nov 18, 2002 3.518 3.518 3.450 3.465 7,400 +0.00(+0.00%)
Nov 15, 2002 3.487 3.487 3.413 3.465 25,100 -0.06(-1.70%)
Nov 14, 2002 3.562 3.675 3.345 3.525 25,100 -0.14(-3.69%)
Nov 13, 2002 3.353 3.788 3.300 3.660 26,800 +0.36(+10.91%)
Nov 12, 2002 3.518 3.697 3.263 3.300 125,800 -0.08(-2.22%)
Nov 11, 2002 3.705 3.840 3.337 3.375 348,700 -0.31(-8.35%)
Nov 08, 2002 3.525 3.683 3.397 3.683 16,700 +0.16(+4.47%)
Nov 07, 2002 3.780 3.780 3.473 3.525 24,600 -0.25(-6.56%)
Nov 06, 2002 3.533 3.825 3.525 3.772 32,000 +0.25(+7.02%)
Nov 05, 2002 3.817 3.817 3.525 3.525 10,600 -0.15(-4.08%)
Nov 04, 2002 3.840 3.990 3.638 3.675 37,800 -0.07(-1.80%)
Nov 01, 2002 3.810 3.825 3.743 3.743 70,000 -0.07(-1.77%)
Oct 31, 2002 3.900 3.975 3.728 3.810 50,710 -0.09(-2.31%)
Oct 30, 2002 3.953 3.956 3.930 3.900 7,900 -0.07(-1.87%)
Oct 29, 2002 4.043 4.050 3.862 3.974 38,490 -0.07(-1.69%)
Oct 28, 2002 4.343 4.388 3.953 4.043 35,200 -0.33(-7.55%)
Oct 25, 2002 4.425 4.492 4.320 4.372 6,100 -0.12(-2.67%)
Oct 24, 2002 4.499 4.522 4.463 4.492 28,600 -0.04(-0.83%)
Oct 23, 2002 4.312 4.553 4.305 4.530 22,500 +0.01(+0.17%)
Oct 22, 2002 4.425 4.463 4.275 4.522 59,700 +0.07(+1.52%)
Oct 21, 2002 4.897 4.897 4.050 4.455 218,900 -0.80(-15.26%)
Oct 18, 2002 5.107 5.258 5.107 5.258 300 +0.12(+2.34%)
Oct 17, 2002 5.176 5.310 5.138 5.138 6,800 -0.04(-0.72%)
Oct 16, 2002 5.085 5.317 5.085 5.175 10,500 -0.08(-1.43%)
Oct 15, 2002 5.355 5.355 5.250 5.250 4,000 -0.06(-1.13%)
Oct 14, 2002 5.242 5.310 5.130 5.310 30,285 +0.04(+0.85%)
Oct 11, 2002 5.213 5.348 5.138 5.265 83,300 +0.01(+0.29%)
Oct 10, 2002 5.333 5.333 5.175 5.250 63,400 -0.15(-2.78%)
Oct 09, 2002 5.407 5.407 5.287 5.400 31,300 -0.04(-0.69%)
Oct 08, 2002 5.415 5.475 5.385 5.438 8,500 -0.08(-1.36%)
Oct 07, 2002 5.475 5.513 5.400 5.513 12,600 +0.08(+1.38%)
Oct 04, 2002 5.348 5.438 5.258 5.438 5,200 +0.01(+0.14%)
Oct 03, 2002 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Oct 02, 2002 5.295 5.430 5.250 5.430 3,900 -0.04(-0.82%)
Oct 01, 2002 5.250 5.475 5.213 5.475 4,100 +0.05(+0.97%)
Sep 30, 2002 5.250 5.475 5.242 5.423 8,800 -0.01(-0.28%)
Sep 27, 2002 5.475 5.475 5.235 5.438 35,000 +0.11(+2.11%)
Sep 26, 2002 5.325 5.445 5.175 5.325 151,500 -0.06(-1.11%)
Sep 25, 2002 5.295 5.400 5.250 5.385 20,100 -0.09(-1.64%)
Sep 24, 2002 5.287 5.475 5.287 5.475 3,380 -0.17(-3.05%)
Sep 23, 2002 5.513 5.700 5.175 5.647 10,550 +0.06(+1.07%)
Sep 20, 2002 5.362 6.000 5.362 5.588 5,500 +0.09(+1.64%)
Sep 19, 2002 5.265 5.497 5.265 5.497 1,100 +0.00(+0.00%)
Sep 18, 2002 5.438 5.543 5.258 5.497 5,800 +0.06(+1.09%)
Sep 17, 2002 5.438 5.482 5.438 5.438 5,900 +0.01(+0.15%)
Sep 16, 2002 5.482 5.482 5.213 5.430 9,500 +0.03(+0.56%)
Sep 13, 2002 5.213 5.400 5.213 5.400 13,600 +0.19(+3.60%)
Sep 12, 2002 5.176 5.272 5.176 5.213 10,700 +0.00(+0.00%)
Sep 11, 2002 5.175 5.317 5.175 5.213 35,300 -0.07(-1.28%)
Sep 10, 2002 5.280 5.280 5.197 5.280 8,600 +0.00(+0.00%)
Sep 09, 2002 5.280 5.287 5.175 5.280 6,700 -0.01(-0.14%)
Sep 06, 2002 5.400 5.400 5.242 5.287 25,200 -0.14(-2.49%)
Sep 05, 2002 5.220 5.430 5.220 5.423 2,200 +0.21(+4.01%)
Sep 04, 2002 5.138 5.340 5.138 5.213 7,100 +0.04(+0.74%)
Sep 03, 2002 5.250 5.250 5.138 5.175 11,500 -0.08(-1.43%)
Aug 30, 2002 5.325 5.325 5.250 5.250 26,200 -0.08(-1.41%)
Aug 29, 2002 5.625 5.625 5.250 5.325 22,700 -0.30(-5.33%)
Aug 28, 2002 5.692 5.692 5.625 5.625 2,700 +0.00(+0.00%)
Aug 27, 2002 5.595 5.737 5.588 5.625 9,100 +0.04(+0.67%)
Aug 26, 2002 5.700 5.700 5.588 5.588 9,100 -0.15(-2.61%)
Aug 23, 2002 5.918 6.015 5.543 5.737 52,300 +0.11(+2.00%)
Aug 22, 2002 5.812 5.812 5.393 5.625 15,100 -0.22(-3.85%)
Aug 21, 2002 5.325 5.850 5.325 5.850 23,400 +0.64(+12.23%)
Aug 20, 2002 5.100 5.250 5.085 5.213 102,100 -0.04(-0.71%)
Aug 16, 2002 5.340 5.340 5.107 5.250 14,700 +0.11(+2.04%)
Aug 15, 2002 5.475 5.475 5.100 5.145 91,800 -0.22(-4.06%)
Aug 14, 2002 5.250 5.407 5.250 5.362 58,100 +0.11(+2.14%)
Aug 13, 2002 5.513 5.513 5.138 5.250 4,280,000 -0.23(-4.24%)
Aug 12, 2002 5.625 5.625 5.482 5.482 9,200 -1.51(-21.57%)
Aug 07, 2002 6.975 6.990 6.487 6.990 22,100 +0.05(+0.76%)
Aug 06, 2002 6.742 6.938 6.593 6.938 30,300 +0.38(+5.71%)
Aug 05, 2002 6.758 6.900 6.090 6.562 24,800 -0.22(-3.31%)
Aug 02, 2002 7.365 7.447 6.562 6.787 49,800 -0.56(-7.66%)
Aug 01, 2002 7.912 7.912 7.350 7.351 8,500 -0.60(-7.54%)
Jul 31, 2002 7.537 7.950 7.537 7.950 22,900 -0.11(-1.40%)
Jul 30, 2002 8.085 8.085 7.725 8.062 24,900 -0.19(-2.27%)
Jul 29, 2002 7.755 8.355 7.500 8.250 154,900 +0.75(+10.00%)
Jul 26, 2002 7.125 7.800 7.125 7.500 43,800 +0.19(+2.55%)
Jul 25, 2002 7.500 7.500 7.185 7.313 34,500 -0.17(-2.29%)
Jul 24, 2002 6.120 7.537 5.933 7.485 155,900 +1.04(+16.05%)
Jul 23, 2002 6.968 6.968 5.933 6.450 108,800 -0.31(-4.66%)
Jul 22, 2002 7.395 7.395 6.750 6.765 19,800 -0.74(-9.80%)
Jul 19, 2002 7.628 7.628 7.200 7.500 75,400 -0.56(-6.98%)
Jul 17, 2002 8.438 8.438 7.875 8.062 25,800 -0.60(-6.93%)
Jul 12, 2002 8.580 8.738 8.363 8.662 230,400 +0.13(+1.49%)
Jul 11, 2002 8.557 8.595 8.498 8.535 151,800 -0.06(-0.70%)
Jul 10, 2002 8.790 8.850 8.550 8.595 216,100 -0.18(-2.05%)
Jul 09, 2002 8.235 8.700 7.875 8.775 161,300 +0.49(+5.88%)
Jul 08, 2002 7.950 8.287 7.950 8.287 99,800 +0.34(+4.25%)
Jul 05, 2002 7.537 8.175 7.537 7.950 50,000 +0.20(+2.51%)
Jul 04, 2002 7.388 7.755 7.162 7.755 36,200 +0.00(+0.00%)
Jul 03, 2002 7.388 7.755 7.162 7.755 36,200 +0.29(+3.92%)
Jul 02, 2002 7.470 7.500 7.253 7.463 19,700 +0.00(+0.00%)
Jul 01, 2002 7.875 7.905 7.463 7.463 71,500 -0.27(-3.54%)
Jun 28, 2002 7.582 8.100 7.575 7.736 92,100 +0.11(+1.43%)
Jun 27, 2002 7.395 7.763 7.125 7.628 52,900 +0.14(+1.80%)
Jun 26, 2002 7.312 7.500 7.275 7.492 29,200 -0.01(-0.10%)
Jun 25, 2002 7.425 7.500 7.350 7.500 26,500 +0.19(+2.56%)
Jun 21, 2002 7.298 7.380 7.298 7.312 29,100 -0.04(-0.51%)
Jun 20, 2002 6.923 7.500 6.848 7.350 99,900 +0.52(+7.57%)
Jun 19, 2002 6.795 6.923 6.787 6.832 51,400 +0.01(+0.11%)
Jun 18, 2002 6.750 6.825 6.675 6.825 30,100 +0.08(+1.11%)
Jun 17, 2002 6.675 6.750 6.638 6.750 15,600 +0.04(+0.56%)
Jun 14, 2002 6.750 6.817 6.638 6.713 18,800 -0.03(-0.44%)
Jun 12, 2002 6.638 6.923 6.450 6.742 139,700 +0.03(+0.45%)
Jun 11, 2002 6.713 6.713 6.562 6.713 19,900 +0.00(+0.00%)
Jun 10, 2002 6.675 6.750 6.465 6.713 22,800 +0.04(+0.56%)
Jun 07, 2002 6.675 6.750 6.562 6.675 49,900 -0.05(-0.78%)
Jun 06, 2002 6.806 6.810 6.697 6.728 33,000 -0.06(-0.88%)
Jun 05, 2002 6.713 6.787 6.638 6.787 53,300 +0.00(+0.00%)
May 31, 2002 6.263 6.787 6.263 6.787 60,500 +0.34(+5.23%)
May 28, 2002 6.525 6.525 6.300 6.450 29,800 -0.00(-0.03%)
May 27, 2002 6.532 6.540 6.375 6.452 8,100 +0.00(+0.00%)
May 24, 2002 6.532 6.540 6.375 6.452 8,100 -0.09(-1.35%)
May 23, 2002 6.367 6.598 6.367 6.540 51,000 +0.26(+4.18%)
May 22, 2002 6.120 6.315 6.075 6.277 72,500 +0.02(+0.36%)
May 21, 2002 6.457 6.525 6.420 6.255 27,900 -0.34(-5.23%)
May 20, 2002 6.375 6.660 6.375 6.600 17,700 +0.00(+0.00%)
May 17, 2002 6.532 6.660 6.338 6.600 38,000 -0.15(-2.22%)
May 16, 2002 6.487 6.750 6.487 6.750 9,800 +0.00(+0.00%)
May 15, 2002 6.810 6.810 6.683 6.750 14,800 -0.19(-2.70%)
May 14, 2002 6.817 6.997 6.787 6.938 28,500 +0.25(+3.70%)
May 13, 2002 6.638 6.795 6.638 6.690 14,800 -0.28(-3.98%)
May 10, 2002 6.900 7.050 6.841 6.968 29,300 -0.08(-1.17%)
May 09, 2002 6.990 7.050 6.862 7.050 24,400 +0.10(+1.40%)
May 08, 2002 6.825 7.013 6.787 6.952 63,800 +0.18(+2.66%)
May 07, 2002 6.758 6.938 6.750 6.772 47,700 -0.05(-0.77%)
May 06, 2002 6.750 6.975 6.720 6.825 85,000 +0.26(+4.00%)
May 03, 2002 6.045 6.750 6.000 6.562 112,500 +0.56(+9.38%)
May 02, 2002 6.022 6.060 5.955 6.000 18,400 -0.01(-0.12%)
May 01, 2002 6.030 6.067 6.008 6.008 26,500 -0.03(-0.50%)
Apr 30, 2002 6.053 6.143 6.030 6.037 26,300 +0.04(+0.62%)
Apr 29, 2002 5.963 6.150 5.910 6.000 32,900 -0.09(-1.48%)
Apr 26, 2002 6.143 6.150 5.970 6.090 6,100 +0.01(+0.25%)
Apr 25, 2002 6.218 6.218 6.074 6.075 23,200 -0.11(-1.82%)
Apr 24, 2002 6.285 6.285 6.165 6.188 21,500 -0.04(-0.60%)
Apr 23, 2002 6.210 6.330 6.120 6.225 23,200 +0.00(+0.00%)
Apr 22, 2002 6.090 6.263 6.090 6.225 12,900 +0.04(+0.61%)
Apr 19, 2002 6.075 6.225 6.030 6.188 61,700 +0.11(+1.85%)
Apr 18, 2002 5.895 6.090 5.895 6.075 37,500 +0.11(+1.76%)
Apr 17, 2002 6.008 6.112 5.850 5.970 28,600 -0.03(-0.50%)
Apr 16, 2002 5.625 6.008 5.625 6.000 82,800 +0.34(+5.96%)
Apr 15, 2002 5.558 5.700 5.520 5.662 40,000 +0.13(+2.30%)
Apr 12, 2002 5.513 5.625 5.460 5.535 10,900 +0.01(+0.14%)
Apr 11, 2002 5.527 5.610 5.527 5.527 7,300 -0.04(-0.81%)
Apr 10, 2002 5.835 5.835 5.527 5.572 24,900 -0.29(-4.87%)
Apr 09, 2002 5.850 5.963 5.850 5.857 21,100 -0.05(-0.89%)
Apr 08, 2002 5.888 5.910 5.812 5.910 16,500 -0.01(-0.25%)
Apr 05, 2002 6.037 6.037 5.925 5.925 4,300 -0.08(-1.25%)
Apr 04, 2002 5.910 6.037 5.872 6.000 8,500 -0.08(-1.23%)
Apr 03, 2002 6.112 6.112 5.925 6.075 7,500 +0.00(+0.00%)
Apr 02, 2002 6.082 6.150 6.008 6.075 6,400 -0.04(-0.61%)
Apr 01, 2002 6.188 6.188 6.000 6.112 18,200 -0.11(-1.81%)
Mar 29, 2002 6.045 6.338 6.045 6.225 60,800 +0.00(+0.00%)
Mar 28, 2002 6.045 6.338 6.045 6.225 60,800 +0.13(+2.22%)
Mar 27, 2002 6.037 6.202 6.037 6.090 22,600 +0.01(+0.25%)
Mar 26, 2002 6.037 6.232 5.865 6.075 23,100 +0.04(+0.62%)
Mar 25, 2002 5.963 6.375 5.925 6.037 49,200 +0.07(+1.26%)
Mar 22, 2002 6.000 6.000 6.000 5.963 2,800 -0.11(-1.85%)
Mar 21, 2002 6.037 6.075 5.963 6.075 11,900 -0.02(-0.37%)
Mar 20, 2002 5.963 6.098 5.963 6.098 14,000 +0.10(+1.63%)
Mar 19, 2002 6.188 6.225 6.037 6.000 23,300 -0.19(-3.03%)
Mar 18, 2002 6.015 6.188 5.925 6.188 74,800 +0.17(+2.87%)
Mar 15, 2002 5.827 6.030 5.827 6.015 30,500 +0.15(+2.56%)
Mar 14, 2002 5.662 5.888 5.662 5.865 16,500 +0.17(+2.89%)
Mar 13, 2002 5.625 5.775 5.625 5.700 26,600 +0.11(+2.01%)
Mar 12, 2002 5.287 5.625 5.250 5.588 95,600 +0.30(+5.67%)
Mar 11, 2002 5.393 5.535 5.393 5.287 29,100 -0.11(-2.08%)
Mar 08, 2002 5.550 5.633 5.400 5.400 8,500 -0.23(-4.13%)
Mar 07, 2002 5.925 5.925 5.550 5.633 37,000 -0.25(-4.33%)
Mar 06, 2002 5.925 5.963 5.775 5.888 82,000 -0.08(-1.26%)
Mar 05, 2002 6.202 6.338 6.000 5.963 90,100 -0.11(-1.85%)
Mar 04, 2002 5.888 6.112 5.888 6.075 63,700 +0.11(+1.89%)
Mar 01, 2002 5.812 6.000 5.812 5.963 10,700 +0.19(+3.25%)
Feb 28, 2002 5.588 5.775 5.588 5.775 9,900 +0.23(+4.05%)
Feb 27, 2002 5.550 5.700 5.550 5.550 18,600 +0.05(+0.95%)
Feb 26, 2002 5.287 5.362 5.250 5.497 30,600 +0.25(+4.71%)
Feb 25, 2002 5.438 5.438 5.138 5.250 71,000 -0.19(-3.45%)
Feb 22, 2002 5.550 5.550 5.400 5.438 15,800 -0.15(-2.68%)
Feb 21, 2002 5.400 5.588 4.950 5.588 61,500 +0.19(+3.47%)
Feb 20, 2002 5.588 5.588 5.400 5.400 56,400 -0.19(-3.36%)
Feb 19, 2002 5.700 5.737 5.550 5.588 35,400 -0.11(-1.97%)
Feb 18, 2002 5.700 5.700 5.700 5.700 3,200 +0.00(+0.00%)
Feb 15, 2002 5.700 5.700 5.700 5.700 3,200 -0.03(-0.52%)
Feb 14, 2002 5.850 5.850 5.812 5.730 26,300 -0.08(-1.42%)
Feb 13, 2002 5.790 5.850 5.790 5.812 14,100 -0.04(-0.64%)
Feb 12, 2002 5.910 5.910 5.850 5.850 12,800 -0.06(-1.02%)
Feb 11, 2002 5.812 5.910 5.812 5.910 9,100 +0.10(+1.68%)
Feb 08, 2002 5.902 5.963 5.895 5.812 116,600 -0.15(-2.52%)
Feb 07, 2002 5.700 6.075 5.700 5.963 27,100 +0.26(+4.61%)
Feb 06, 2002 5.633 5.700 5.513 5.700 17,100 -0.08(-1.30%)
Feb 05, 2002 5.925 5.925 5.475 5.775 26,500 -0.22(-3.75%)
Feb 04, 2002 5.888 5.910 5.888 6.000 43,400 +0.11(+1.91%)
Feb 01, 2002 5.475 5.475 5.378 5.888 39,500 +0.41(+7.53%)
Jan 31, 2002 5.250 5.475 5.250 5.475 56,400 +0.22(+4.29%)
Jan 30, 2002 5.138 5.250 5.138 5.250 18,200 +0.11(+2.19%)
Jan 29, 2002 5.100 5.183 5.100 5.138 23,000 +0.04(+0.74%)
Jan 28, 2002 5.025 5.100 5.025 5.100 8,700 +0.07(+1.49%)
Jan 25, 2002 5.100 5.100 5.100 5.025 2,000 -0.07(-1.47%)
Jan 24, 2002 4.912 5.100 4.912 5.100 30,800 +0.19(+3.82%)
Jan 23, 2002 4.912 4.912 4.912 4.912 5,900 +0.00(+0.00%)
Jan 22, 2002 4.950 4.950 4.912 4.912 5,400 -0.04(-0.76%)
Jan 21, 2002 4.912 4.950 4.912 4.950 1,400 +0.00(+0.00%)
Jan 18, 2002 4.912 4.950 4.912 4.950 1,400 +0.04(+0.76%)
Jan 17, 2002 4.800 4.912 4.800 4.912 17,700 +0.15(+3.15%)
Jan 16, 2002 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jan 15, 2002 4.875 4.875 4.763 4.763 3,200 -0.04(-0.78%)
Jan 14, 2002 4.950 4.950 4.800 4.800 11,500 -0.15(-3.03%)
Jan 11, 2002 4.875 4.950 4.875 4.950 7,700 +0.17(+3.61%)
Jan 10, 2002 4.665 4.665 4.628 4.777 47,900 -0.47(-9.00%)
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.
TOP
Email a Story