Amedisys Inc (NQ: AMED )

136.18 USD -5.44 (-3.84%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 37.59 39.14 37.22 37.85 1,072,525 +1.20(+3.27%)
Jul 30, 2007 35.74 36.93 34.27 36.65 633,947 +1.05(+2.95%)
Jul 27, 2007 36.20 36.80 35.60 35.60 415,562 -0.60(-1.66%)
Jul 26, 2007 36.72 37.10 35.63 36.20 432,736 -0.98(-2.64%)
Jul 25, 2007 36.84 37.31 36.68 37.18 341,092 +0.57(+1.56%)
Jul 24, 2007 37.96 38.29 36.50 36.61 408,875 -1.40(-3.68%)
Jul 23, 2007 38.50 38.53 37.98 38.01 235,707 -0.34(-0.89%)
Jul 20, 2007 38.94 38.96 37.91 38.35 361,335 -0.69(-1.77%)
Jul 19, 2007 38.70 39.37 38.66 39.04 639,794 +0.39(+1.01%)
Jul 18, 2007 37.82 38.66 37.55 38.65 656,824 +1.01(+2.68%)
Jul 17, 2007 37.39 38.47 37.33 37.64 478,398 +0.37(+0.99%)
Jul 16, 2007 37.10 37.81 36.94 37.27 394,406 +0.06(+0.16%)
Jul 13, 2007 37.02 37.39 37.01 37.21 347,285 +0.33(+0.89%)
Jul 12, 2007 36.87 37.16 36.70 36.88 408,734 +0.11(+0.30%)
Jul 11, 2007 36.00 37.24 35.98 36.77 483,515 +0.62(+1.72%)
Jul 10, 2007 36.47 37.33 35.93 36.15 748,039 -1.87(-4.92%)
Jul 09, 2007 38.14 38.24 37.94 38.02 440,038 +0.12(+0.32%)
Jul 06, 2007 38.24 38.25 37.81 37.90 359,681 -0.09(-0.24%)
Jul 05, 2007 37.89 38.18 37.66 37.99 429,419 +0.62(+1.66%)
Jul 03, 2007 36.92 37.58 36.73 37.37 116,960 +0.51(+1.38%)
Jul 02, 2007 36.53 36.86 36.18 36.86 235,835 +0.53(+1.46%)
Jun 29, 2007 37.41 37.57 36.24 36.33 298,016 -0.65(-1.76%)
Jun 28, 2007 36.73 37.41 36.60 36.98 282,147 +0.46(+1.26%)
Jun 27, 2007 35.93 36.87 35.73 36.52 529,714 +0.39(+1.08%)
Jun 26, 2007 35.65 36.31 35.65 36.13 334,894 +0.48(+1.35%)
Jun 25, 2007 35.24 36.07 35.13 35.65 262,343 +0.35(+0.99%)
Jun 22, 2007 35.33 35.47 35.05 35.30 420,622 -0.17(-0.48%)
Jun 21, 2007 35.34 35.67 35.05 35.47 291,729 +0.03(+0.08%)
Jun 20, 2007 36.05 36.16 35.20 35.44 364,600 -0.59(-1.64%)
Jun 19, 2007 35.59 36.20 35.48 36.03 345,100 +0.32(+0.90%)
Jun 18, 2007 36.03 36.08 35.55 35.71 308,500 -0.37(-1.03%)
Jun 15, 2007 35.88 36.39 35.67 36.08 478,400 +0.49(+1.38%)
Jun 14, 2007 36.34 36.40 35.57 35.59 216,800 -0.66(-1.82%)
Jun 13, 2007 36.30 36.50 35.56 36.25 364,600 -0.11(-0.30%)
Jun 12, 2007 36.47 36.93 36.25 36.36 268,100 -0.32(-0.87%)
Jun 11, 2007 36.90 36.90 36.10 36.68 151,257 -0.27(-0.73%)
Jun 08, 2007 36.66 37.24 36.37 36.95 237,774 +0.35(+0.96%)
Jun 07, 2007 36.90 37.01 36.24 36.60 209,209 -0.52(-1.40%)
Jun 06, 2007 37.75 37.79 36.94 37.12 197,277 -0.65(-1.72%)
Jun 05, 2007 38.30 38.48 37.63 37.77 345,876 -0.65(-1.69%)
Jun 04, 2007 37.90 38.54 37.40 38.42 330,531 +0.67(+1.77%)
Jun 01, 2007 37.43 37.83 37.11 37.75 416,354 +0.45(+1.21%)
May 31, 2007 37.04 37.43 36.99 37.30 351,289 +0.10(+0.27%)
May 30, 2007 36.86 37.24 36.79 37.20 244,345 +0.17(+0.46%)
May 29, 2007 37.07 37.50 36.82 37.03 141,480 -0.05(-0.13%)
May 25, 2007 36.91 37.22 36.78 37.08 174,432 +0.14(+0.38%)
May 24, 2007 37.34 37.80 36.70 36.94 263,319 -0.46(-1.23%)
May 23, 2007 38.00 38.00 37.35 37.40 229,144 -0.60(-1.58%)
May 22, 2007 36.74 38.05 36.65 38.00 554,023 +1.17(+3.18%)
May 21, 2007 36.85 36.89 36.31 36.83 203,026 -0.05(-0.14%)
May 18, 2007 36.54 37.15 36.42 36.88 390,839 +0.33(+0.90%)
May 17, 2007 36.91 37.06 36.36 36.55 223,140 -0.38(-1.03%)
May 16, 2007 36.22 36.97 36.17 36.93 375,450 +0.78(+2.16%)
May 15, 2007 36.00 36.69 35.88 36.15 451,729 +0.25(+0.70%)
May 14, 2007 35.42 36.10 35.42 35.90 351,244 +0.48(+1.36%)
May 11, 2007 35.38 36.03 35.25 35.42 187,074 +0.15(+0.43%)
May 10, 2007 35.55 36.01 35.13 35.27 414,583 -0.25(-0.70%)
May 09, 2007 35.82 36.06 35.31 35.52 706,420 -0.48(-1.33%)
May 08, 2007 35.69 36.28 35.50 36.00 577,741 +0.27(+0.76%)
May 07, 2007 35.15 35.76 35.00 35.73 308,857 +0.23(+0.65%)
May 04, 2007 35.11 35.54 35.11 35.50 508,587 +0.32(+0.91%)
May 03, 2007 35.06 35.55 34.91 35.18 634,579 +0.34(+0.98%)
May 02, 2007 33.91 35.00 33.86 34.84 1,338,887 +1.06(+3.15%)
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.