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, 2017 46.69 47.72 46.56 47.36 845,495 +0.70(+1.50%)
Jul 28, 2017 46.80 47.36 45.92 46.66 1,115,623 -0.32(-0.68%)
Jul 27, 2017 49.00 51.10 45.67 46.98 2,498,619 -1.71(-3.51%)
Jul 26, 2017 51.14 51.56 48.48 48.69 3,103,898 -10.72(-18.04%)
Jul 25, 2017 58.83 59.86 58.00 59.41 241,864 +0.61(+1.04%)
Jul 24, 2017 59.88 59.88 58.13 58.80 255,489 -0.55(-0.93%)
Jul 21, 2017 59.06 59.44 58.03 59.35 466,910 +0.60(+1.02%)
Jul 20, 2017 58.80 58.90 57.88 58.75 365,129 +0.06(+0.10%)
Jul 19, 2017 58.85 59.60 58.61 58.69 248,055 +0.13(+0.22%)
Jul 18, 2017 59.07 59.16 57.52 58.56 459,994 -0.45(-0.76%)
Jul 17, 2017 59.49 60.00 58.67 59.01 182,595 -0.36(-0.61%)
Jul 14, 2017 60.10 58.41 59.37 348,899 +0.32(+0.54%)
Jul 13, 2017 59.00 59.47 58.04 59.05 412,023 +0.08(+0.14%)
Jul 12, 2017 59.44 59.84 58.88 58.97 334,709 -0.37(-0.62%)
Jul 11, 2017 60.05 60.42 59.31 59.34 294,241 -0.57(-0.95%)
Jul 10, 2017 61.35 61.35 59.64 59.91 250,135 -1.44(-2.35%)
Jul 07, 2017 60.70 61.67 60.30 61.35 469,434 +0.99(+1.64%)
Jul 06, 2017 62.44 62.61 59.69 60.36 337,792 -2.52(-4.01%)
Jul 05, 2017 62.72 63.08 62.51 62.88 120,175 +0.26(+0.42%)
Jul 03, 2017 63.13 63.13 62.39 62.62 62,714 -0.19(-0.30%)
Jun 30, 2017 62.38 63.27 62.09 62.81 267,687 +0.32(+0.51%)
Jun 29, 2017 63.37 63.57 60.03 62.49 211,435 -0.76(-1.20%)
Jun 28, 2017 63.32 63.74 63.00 63.25 296,641 +0.24(+0.38%)
Jun 27, 2017 65.55 65.55 62.95 63.01 254,018 -2.39(-3.65%)
Jun 26, 2017 65.58 65.89 64.85 65.40 201,006 -0.06(-0.09%)
Jun 23, 2017 65.41 65.91 64.59 65.46 251,473 +0.05(+0.08%)
Jun 22, 2017 63.69 65.55 62.51 65.41 220,782 +1.68(+2.64%)
Jun 21, 2017 62.20 63.97 62.20 63.73 304,248 +1.67(+2.69%)
Jun 20, 2017 62.30 62.86 62.06 62.06 278,420 -0.34(-0.54%)
Jun 19, 2017 63.01 63.41 61.69 62.40 320,220 -0.34(-0.54%)
Jun 16, 2017 62.74 63.67 61.87 62.74 351,062 -0.77(-1.21%)
Jun 15, 2017 63.08 64.28 62.86 63.51 125,317 +0.09(+0.14%)
Jun 14, 2017 63.51 64.15 63.03 63.42 184,829 -0.06(-0.09%)
Jun 13, 2017 63.19 63.74 62.38 63.48 324,966 +0.69(+1.10%)
Jun 12, 2017 63.40 63.40 62.39 62.79 232,336 -0.95(-1.49%)
Jun 09, 2017 63.45 64.32 62.83 63.74 307,313 +1.07(+1.71%)
Jun 08, 2017 61.05 62.81 60.73 62.67 187,240 +1.52(+2.49%)
Jun 07, 2017 60.32 61.29 59.95 61.15 236,633 +0.88(+1.46%)
Jun 06, 2017 59.78 60.85 59.58 60.27 192,518 +0.36(+0.60%)
Jun 05, 2017 60.05 60.61 59.78 59.91 176,199 -0.36(-0.60%)
Jun 02, 2017 60.50 60.97 60.01 60.27 309,429 -0.07(-0.12%)
Jun 01, 2017 59.92 60.95 59.53 60.34 315,436 +0.42(+0.70%)
May 31, 2017 59.39 60.00 58.81 59.92 151,523 +0.58(+0.98%)
May 30, 2017 59.60 59.83 59.24 59.34 129,876 -0.36(-0.60%)
May 26, 2017 59.70 60.00 59.26 59.70 211,982 -0.11(-0.18%)
May 25, 2017 59.33 59.94 59.09 59.81 145,909 +0.72(+1.22%)
May 24, 2017 58.60 59.29 58.49 59.09 187,846 +0.44(+0.75%)
May 23, 2017 59.02 59.02 58.48 58.65 163,672 -0.26(-0.44%)
May 22, 2017 59.08 59.46 58.44 58.91 106,067 +0.03(+0.05%)
May 19, 2017 58.75 59.44 58.70 58.88 157,503 +0.24(+0.41%)
May 18, 2017 58.47 59.60 56.80 58.64 189,803 -0.28(-0.48%)
May 17, 2017 59.49 60.07 58.87 58.92 274,495 -1.08(-1.80%)
May 16, 2017 59.75 60.00 59.14 60.00 205,725 +0.40(+0.67%)
May 15, 2017 59.52 60.20 59.23 59.60 284,417 -0.04(-0.07%)
May 12, 2017 59.76 60.45 59.09 59.64 336,418 -0.13(-0.22%)
May 11, 2017 58.82 59.79 58.50 59.77 319,781 +0.87(+1.48%)
May 10, 2017 58.62 59.30 57.61 58.90 207,946 +0.10(+0.17%)
May 09, 2017 58.44 59.33 58.20 58.80 203,238 +0.29(+0.50%)
May 08, 2017 58.50 59.93 56.80 58.51 302,320 -0.47(-0.80%)
May 05, 2017 59.24 59.56 58.35 58.98 222,367 +0.04(+0.07%)
May 04, 2017 58.40 59.19 57.80 58.94 240,623 +1.31(+2.27%)
May 03, 2017 60.00 61.39 56.61 57.63 962,088 +1.54(+2.75%)
May 02, 2017 55.10 56.40 54.87 56.09 275,818 +0.90(+1.63%)
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.