Amedisys Inc (NQ: AMED )

167.31 USD -3.82 (-2.23%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.67 10.73 10.40 10.47 235,899 -0.14(-1.32%)
Nov 29, 2012 10.33 10.67 10.33 10.61 203,161 +0.39(+3.82%)
Nov 28, 2012 10.22 10.33 9.970 10.22 147,465 -0.10(-0.97%)
Nov 27, 2012 10.22 10.42 10.03 10.32 143,147 +0.07(+0.68%)
Nov 26, 2012 10.24 10.32 10.11 10.25 156,671 -0.06(-0.58%)
Nov 23, 2012 10.15 10.38 10.08 10.31 126,946 +0.21(+2.08%)
Nov 21, 2012 9.960 10.26 9.880 10.10 140,947 +0.21(+2.12%)
Nov 20, 2012 9.940 10.12 9.750 9.890 186,259 -0.12(-1.20%)
Nov 19, 2012 9.870 10.07 9.690 10.01 276,804 +0.36(+3.73%)
Nov 16, 2012 9.650 9.740 9.520 9.650 296,791 -0.00(-0.00%)
Nov 15, 2012 9.880 10.21 9.580 9.650 339,586 -0.26(-2.62%)
Nov 14, 2012 10.04 10.18 9.860 9.910 195,988 -0.11(-1.10%)
Nov 13, 2012 10.30 10.41 10.01 10.02 157,481 -0.40(-3.84%)
Nov 12, 2012 10.05 10.57 9.940 10.42 228,776 +0.39(+3.89%)
Nov 09, 2012 10.47 10.57 10.00 10.03 320,324 -0.47(-4.48%)
Nov 08, 2012 10.63 10.64 10.23 10.50 351,272 -0.15(-1.42%)
Nov 07, 2012 11.22 11.22 10.12 10.65 553,750 -0.80(-6.98%)
Nov 06, 2012 11.43 11.73 10.40 11.45 751,531 +0.24(+2.14%)
Nov 05, 2012 11.10 11.69 11.06 11.21 379,648 +0.14(+1.26%)
Nov 02, 2012 11.88 11.88 10.97 11.07 437,457 -0.86(-7.21%)
Nov 01, 2012 11.07 12.01 10.88 11.93 438,359 +0.89(+8.06%)
Oct 31, 2012 11.04 11.33 10.63 11.04 247,720 +0.03(+0.27%)
Oct 26, 2012 11.72 11.01 11.01 11.01 179,700 -0.74(-6.30%)
Oct 25, 2012 11.74 11.84 11.53 11.75 187,897 +0.17(+1.47%)
Oct 24, 2012 11.86 11.90 11.34 11.58 183,806 -0.24(-2.03%)
Oct 23, 2012 11.67 11.87 11.55 11.82 278,854 +0.20(+1.72%)
Oct 19, 2012 11.66 11.71 11.53 11.62 244,374 -0.14(-1.19%)
Oct 18, 2012 11.82 11.92 11.72 11.76 277,302 -0.10(-0.85%)
Oct 17, 2012 12.05 12.07 11.76 11.86 302,686 -0.20(-1.66%)
Oct 16, 2012 12.21 12.21 11.85 12.06 301,461 -0.02(-0.17%)
Oct 15, 2012 12.86 13.01 11.80 12.08 859,751 -1.25(-9.38%)
Oct 12, 2012 13.31 13.61 13.24 13.33 146,006 +0.05(+0.38%)
Oct 11, 2012 13.27 13.50 13.14 13.28 176,604 +0.25(+1.92%)
Oct 10, 2012 13.03 13.10 12.77 13.03 181,680 +0.01(+0.08%)
Oct 09, 2012 13.46 13.62 13.01 13.02 217,161 -0.54(-3.98%)
Oct 08, 2012 13.28 13.63 13.12 13.56 303,463 +0.15(+1.12%)
Oct 05, 2012 13.08 13.47 13.04 13.41 146,666 +0.40(+3.07%)
Oct 04, 2012 13.34 13.46 12.78 13.01 354,488 -0.23(-1.74%)
Oct 03, 2012 13.54 13.74 13.22 13.24 250,769 -0.30(-2.22%)
Oct 02, 2012 13.88 13.97 13.49 13.54 241,846 -0.30(-2.17%)
Oct 01, 2012 13.86 13.99 13.66 13.84 241,737 +0.02(+0.15%)
Sep 28, 2012 14.00 14.15 13.79 13.82 334,051 -0.24(-1.71%)
Sep 27, 2012 14.28 14.31 14.02 14.06 263,891 -0.15(-1.06%)
Sep 26, 2012 14.51 14.75 14.05 14.21 245,943 -0.29(-2.00%)
Sep 25, 2012 14.66 15.06 14.38 14.50 312,726 -0.09(-0.62%)
Sep 24, 2012 14.94 15.12 14.55 14.59 275,092 -0.52(-3.44%)
Sep 21, 2012 15.26 15.26 14.92 15.11 468,304 +0.06(+0.40%)
Sep 20, 2012 15.02 15.33 14.00 15.05 196,061 -0.08(-0.53%)
Sep 19, 2012 15.11 15.45 15.00 15.13 134,183 +0.05(+0.33%)
Sep 18, 2012 15.07 15.30 14.90 15.08 191,728 -0.01(-0.07%)
Sep 17, 2012 15.26 15.26 14.80 15.09 314,866 -0.31(-2.01%)
Sep 14, 2012 15.67 15.95 15.29 15.40 346,085 -0.16(-1.03%)
Sep 13, 2012 15.30 15.75 15.30 15.56 295,738 +0.25(+1.63%)
Sep 12, 2012 15.33 15.43 15.10 15.31 124,538 -0.11(-0.71%)
Sep 11, 2012 15.49 15.71 15.17 15.42 171,632 -0.05(-0.32%)
Sep 10, 2012 15.80 15.86 15.38 15.47 176,484 -0.37(-2.34%)
Sep 07, 2012 15.83 15.95 15.56 15.84 123,268 +0.08(+0.54%)
Sep 06, 2012 14.95 15.78 14.83 15.76 446,019 +0.83(+5.53%)
Sep 05, 2012 14.81 14.99 14.70 14.93 308,373 +0.18(+1.22%)
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.