Amedisys Inc (NQ: AMED )

163.92 USD -0.48 (-0.29%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.