Amedisys Inc (NQ: AMED )

161.53 USD -2.62 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.053 6.143 6.030 6.037 26,300 +0.04(+0.62%)
Apr 29, 2002 5.963 6.150 5.910 6.000 32,900 -0.09(-1.48%)
Apr 26, 2002 6.143 6.150 5.970 6.090 6,100 +0.01(+0.25%)
Apr 25, 2002 6.218 6.218 6.074 6.075 23,200 -0.11(-1.82%)
Apr 24, 2002 6.285 6.285 6.165 6.188 21,500 -0.04(-0.60%)
Apr 23, 2002 6.210 6.330 6.120 6.225 23,200 +0.00(+0.00%)
Apr 22, 2002 6.090 6.263 6.090 6.225 12,900 +0.04(+0.61%)
Apr 19, 2002 6.075 6.225 6.030 6.188 61,700 +0.11(+1.85%)
Apr 18, 2002 5.895 6.090 5.895 6.075 37,500 +0.11(+1.76%)
Apr 17, 2002 6.008 6.112 5.850 5.970 28,600 -0.03(-0.50%)
Apr 16, 2002 5.625 6.008 5.625 6.000 82,800 +0.34(+5.96%)
Apr 15, 2002 5.558 5.700 5.520 5.662 40,000 +0.13(+2.30%)
Apr 12, 2002 5.513 5.625 5.460 5.535 10,900 +0.01(+0.14%)
Apr 11, 2002 5.527 5.610 5.527 5.527 7,300 -0.04(-0.81%)
Apr 10, 2002 5.835 5.835 5.527 5.572 24,900 -0.29(-4.87%)
Apr 09, 2002 5.850 5.963 5.850 5.857 21,100 -0.05(-0.89%)
Apr 08, 2002 5.888 5.910 5.812 5.910 16,500 -0.01(-0.25%)
Apr 05, 2002 6.037 6.037 5.925 5.925 4,300 -0.08(-1.25%)
Apr 04, 2002 5.910 6.037 5.872 6.000 8,500 -0.08(-1.23%)
Apr 03, 2002 6.112 6.112 5.925 6.075 7,500 +0.00(+0.00%)
Apr 02, 2002 6.082 6.150 6.008 6.075 6,400 -0.04(-0.61%)
Apr 01, 2002 6.188 6.188 6.000 6.112 18,200 -0.11(-1.81%)
Mar 29, 2002 6.045 6.338 6.045 6.225 60,800 +0.00(+0.00%)
Mar 28, 2002 6.045 6.338 6.045 6.225 60,800 +0.13(+2.22%)
Mar 27, 2002 6.037 6.202 6.037 6.090 22,600 +0.01(+0.25%)
Mar 26, 2002 6.037 6.232 5.865 6.075 23,100 +0.04(+0.62%)
Mar 25, 2002 5.963 6.375 5.925 6.037 49,200 +0.07(+1.26%)
Mar 22, 2002 6.000 6.000 6.000 5.963 2,800 -0.11(-1.85%)
Mar 21, 2002 6.037 6.075 5.963 6.075 11,900 -0.02(-0.37%)
Mar 20, 2002 5.963 6.098 5.963 6.098 14,000 +0.10(+1.63%)
Mar 19, 2002 6.188 6.225 6.037 6.000 23,300 -0.19(-3.03%)
Mar 18, 2002 6.015 6.188 5.925 6.188 74,800 +0.17(+2.87%)
Mar 15, 2002 5.827 6.030 5.827 6.015 30,500 +0.15(+2.56%)
Mar 14, 2002 5.662 5.888 5.662 5.865 16,500 +0.17(+2.89%)
Mar 13, 2002 5.625 5.775 5.625 5.700 26,600 +0.11(+2.01%)
Mar 12, 2002 5.287 5.625 5.250 5.588 95,600 +0.30(+5.67%)
Mar 11, 2002 5.393 5.535 5.393 5.287 29,100 -0.11(-2.08%)
Mar 08, 2002 5.550 5.633 5.400 5.400 8,500 -0.23(-4.13%)
Mar 07, 2002 5.925 5.925 5.550 5.633 37,000 -0.25(-4.33%)
Mar 06, 2002 5.925 5.963 5.775 5.888 82,000 -0.08(-1.26%)
Mar 05, 2002 6.202 6.338 6.000 5.963 90,100 -0.11(-1.85%)
Mar 04, 2002 5.888 6.112 5.888 6.075 63,700 +0.11(+1.89%)
Mar 01, 2002 5.812 6.000 5.812 5.963 10,700 +0.19(+3.25%)
Feb 28, 2002 5.588 5.775 5.588 5.775 9,900 +0.23(+4.05%)
Feb 27, 2002 5.550 5.700 5.550 5.550 18,600 +0.05(+0.95%)
Feb 26, 2002 5.287 5.362 5.250 5.497 30,600 +0.25(+4.71%)
Feb 25, 2002 5.438 5.438 5.138 5.250 71,000 -0.19(-3.45%)
Feb 22, 2002 5.550 5.550 5.400 5.438 15,800 -0.15(-2.68%)
Feb 21, 2002 5.400 5.588 4.950 5.588 61,500 +0.19(+3.47%)
Feb 20, 2002 5.588 5.588 5.400 5.400 56,400 -0.19(-3.36%)
Feb 19, 2002 5.700 5.737 5.550 5.588 35,400 -0.11(-1.97%)
Feb 18, 2002 5.700 5.700 5.700 5.700 3,200 +0.00(+0.00%)
Feb 15, 2002 5.700 5.700 5.700 5.700 3,200 -0.03(-0.52%)
Feb 14, 2002 5.850 5.850 5.812 5.730 26,300 -0.08(-1.42%)
Feb 13, 2002 5.790 5.850 5.790 5.812 14,100 -0.04(-0.64%)
Feb 12, 2002 5.910 5.910 5.850 5.850 12,800 -0.06(-1.02%)
Feb 11, 2002 5.812 5.910 5.812 5.910 9,100 +0.10(+1.68%)
Feb 08, 2002 5.902 5.963 5.895 5.812 116,600 -0.15(-2.52%)
Feb 07, 2002 5.700 6.075 5.700 5.963 27,100 +0.26(+4.61%)
Feb 06, 2002 5.633 5.700 5.513 5.700 17,100 -0.08(-1.30%)
Feb 05, 2002 5.925 5.925 5.475 5.775 26,500 -0.22(-3.75%)
Feb 04, 2002 5.888 5.910 5.888 6.000 43,400 +0.11(+1.91%)
Feb 01, 2002 5.475 5.475 5.378 5.888 39,500 +0.41(+7.53%)
Jan 31, 2002 5.250 5.475 5.250 5.475 56,400 +0.22(+4.29%)
Jan 30, 2002 5.138 5.250 5.138 5.250 18,200 +0.11(+2.19%)
Jan 29, 2002 5.100 5.183 5.100 5.138 23,000 +0.04(+0.74%)
Jan 28, 2002 5.025 5.100 5.025 5.100 8,700 +0.07(+1.49%)
Jan 25, 2002 5.100 5.100 5.100 5.025 2,000 -0.07(-1.47%)
Jan 24, 2002 4.912 5.100 4.912 5.100 30,800 +0.19(+3.82%)
Jan 23, 2002 4.912 4.912 4.912 4.912 5,900 +0.00(+0.00%)
Jan 22, 2002 4.950 4.950 4.912 4.912 5,400 -0.04(-0.76%)
Jan 21, 2002 4.912 4.950 4.912 4.950 1,400 +0.00(+0.00%)
Jan 18, 2002 4.912 4.950 4.912 4.950 1,400 +0.04(+0.76%)
Jan 17, 2002 4.800 4.912 4.800 4.912 17,700 +0.15(+3.15%)
Jan 16, 2002 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jan 15, 2002 4.875 4.875 4.763 4.763 3,200 -0.04(-0.78%)
Jan 14, 2002 4.950 4.950 4.800 4.800 11,500 -0.15(-3.03%)
Jan 11, 2002 4.875 4.950 4.875 4.950 7,700 +0.17(+3.61%)
Jan 10, 2002 4.665 4.665 4.628 4.777 47,900 -0.47(-9.00%)
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.