Amedisys Inc (NQ: AMED )

256.00 USD +2.39 (+0.94%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.23 16.67 15.97 16.28 0 +0.03(+0.18%)
Oct 30, 2013 16.33 16.34 15.89 16.25 402,323 -0.03(-0.18%)
Oct 29, 2013 16.27 16.45 16.02 16.28 0 -0.17(-1.03%)
Oct 28, 2013 16.72 16.98 16.30 16.45 0 -0.46(-2.72%)
Oct 25, 2013 17.42 17.48 16.77 16.91 0 -0.55(-3.15%)
Oct 24, 2013 17.43 17.75 17.17 17.46 223,765 +0.18(+1.04%)
Oct 23, 2013 17.41 17.48 16.61 17.28 0 -0.26(-1.48%)
Oct 22, 2013 17.33 17.95 17.20 17.54 331,516 +0.43(+2.51%)
Oct 21, 2013 17.38 17.87 17.02 17.11 706,038 -0.99(-5.47%)
Oct 18, 2013 18.29 18.49 17.87 18.10 193,619 -0.04(-0.19%)
Oct 17, 2013 18.02 18.14 17.72 18.14 196,079 -0.02(-0.14%)
Oct 16, 2013 18.19 18.24 18.01 18.16 185,152 +0.16(+0.89%)
Oct 15, 2013 17.76 18.10 17.56 18.00 217,628 +0.15(+0.84%)
Oct 14, 2013 18.02 18.21 17.63 17.85 309,332 -0.24(-1.33%)
Oct 11, 2013 17.62 18.50 17.51 18.09 0 +0.77(+4.45%)
Oct 10, 2013 17.65 18.10 17.29 17.32 613,332 -0.13(-0.74%)
Oct 09, 2013 17.85 18.09 17.34 17.45 291,459 -0.33(-1.86%)
Oct 08, 2013 17.74 18.14 17.55 17.78 220,635 +0.02(+0.11%)
Oct 07, 2013 17.69 18.09 17.68 17.76 0 -0.09(-0.50%)
Oct 04, 2013 17.69 17.96 17.55 17.85 0 +0.09(+0.51%)
Oct 03, 2013 17.87 17.97 17.46 17.76 0 -0.15(-0.84%)
Oct 02, 2013 17.60 17.95 17.44 17.91 216,545 +0.17(+0.96%)
Oct 01, 2013 17.22 17.75 17.19 17.74 238,333 +0.53(+3.08%)
Sep 30, 2013 16.78 17.33 16.68 17.21 253,527 +0.21(+1.24%)
Sep 27, 2013 16.76 17.21 16.76 17.00 0 +0.12(+0.71%)
Sep 26, 2013 16.78 17.07 16.62 16.88 422,590 +0.09(+0.54%)
Sep 25, 2013 17.32 17.48 16.78 16.79 302,658 -0.56(-3.23%)
Sep 24, 2013 17.22 17.74 17.09 17.35 167,600 +0.13(+0.75%)
Sep 23, 2013 17.40 17.40 17.02 17.22 268,759 -0.17(-0.98%)
Sep 20, 2013 17.61 17.70 17.33 17.39 0 -0.20(-1.14%)
Sep 19, 2013 17.02 17.70 17.00 17.59 236,725 +0.58(+3.41%)
Sep 18, 2013 17.08 17.46 16.75 17.01 0 -0.12(-0.70%)
Sep 17, 2013 16.88 17.15 16.78 17.13 0 +0.22(+1.30%)
Sep 16, 2013 17.30 17.28 16.83 16.91 0 -0.30(-1.74%)
Sep 13, 2013 17.17 17.54 17.03 17.21 0 +0.10(+0.58%)
Sep 12, 2013 17.05 18.05 17.01 17.11 0 +0.05(+0.29%)
Sep 11, 2013 17.20 17.25 16.82 17.06 0 -0.19(-1.10%)
Sep 10, 2013 17.13 17.49 17.12 17.25 316,486 +0.18(+1.05%)
Sep 09, 2013 16.90 17.25 16.82 17.07 0 +0.19(+1.13%)
Sep 06, 2013 17.09 17.23 16.56 16.88 0 -0.12(-0.71%)
Sep 05, 2013 16.80 17.19 16.80 17.00 308,790 +0.17(+1.01%)
Sep 04, 2013 16.55 16.95 16.53 16.83 0 +0.31(+1.88%)
Sep 03, 2013 16.58 17.06 16.28 16.52 0 +0.23(+1.41%)
Aug 30, 2013 16.60 16.60 16.04 16.29 0 -0.35(-2.10%)
Aug 29, 2013 16.43 17.04 16.35 16.64 229,517 +0.21(+1.30%)
Aug 28, 2013 16.46 16.84 16.41 16.43 0 -0.00(-0.02%)
Aug 27, 2013 16.90 17.16 16.25 16.43 343,740 -0.68(-3.97%)
Aug 26, 2013 17.18 17.39 17.06 17.11 0 -0.07(-0.41%)
Aug 23, 2013 17.13 17.31 17.00 17.18 0 +0.06(+0.35%)
Aug 22, 2013 16.94 17.32 16.76 17.12 152,083 +0.24(+1.42%)
Aug 21, 2013 17.16 17.20 16.85 16.88 0 -0.33(-1.92%)
Aug 20, 2013 17.17 17.43 17.11 17.21 373,689 +0.03(+0.17%)
Aug 19, 2013 17.25 17.80 17.06 17.18 463,924 -0.15(-0.87%)
Aug 16, 2013 17.60 17.92 17.32 17.33 0 -0.25(-1.42%)
Aug 15, 2013 17.40 17.81 17.39 17.58 608,305 +0.00(+0.00%)
Aug 14, 2013 17.68 17.96 17.34 17.58 666,570 -0.07(-0.40%)
Aug 13, 2013 17.56 17.98 17.42 17.65 530,942 +0.11(+0.63%)
Aug 12, 2013 17.75 18.24 17.45 17.54 790,282 -0.36(-2.01%)
Aug 09, 2013 16.00 18.70 15.85 17.90 3,505,384 +3.28(+22.44%)
Aug 08, 2013 14.58 14.90 14.43 14.62 415,885 +0.14(+0.97%)
Aug 07, 2013 13.93 14.50 13.74 14.48 467,820 +0.48(+3.43%)
Aug 06, 2013 14.06 14.07 13.70 14.00 409,294 -0.14(-0.99%)
Aug 05, 2013 13.68 14.14 13.56 14.14 429,805 +0.48(+3.51%)
Aug 02, 2013 13.45 13.99 13.44 13.66 421,928 +0.13(+0.96%)
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.