Amedisys Inc (NQ: AMED )

260.62 USD +5.16 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.870 6.938 6.825 6.929 35,600 +0.06(+0.86%)
Sep 29, 2003 6.900 6.945 6.862 6.870 13,100 +0.03(+0.44%)
Sep 26, 2003 6.900 6.900 6.840 6.840 33,500 -0.04(-0.56%)
Sep 25, 2003 6.675 7.027 6.675 6.878 14,900 +0.13(+1.90%)
Sep 24, 2003 6.990 6.967 6.825 6.750 12,700 -0.24(-3.43%)
Sep 23, 2003 6.893 7.027 6.795 6.990 22,400 +0.04(+0.55%)
Sep 22, 2003 6.750 6.952 6.450 6.952 16,130 +0.19(+2.76%)
Sep 19, 2003 6.652 6.765 6.652 6.765 11,100 +0.11(+1.69%)
Sep 18, 2003 6.622 6.652 6.473 6.652 37,350 +0.03(+0.46%)
Sep 17, 2003 6.638 6.675 6.075 6.622 38,300 +0.01(+0.22%)
Sep 16, 2003 6.705 6.705 6.607 6.607 16,300 -0.09(-1.33%)
Sep 15, 2003 6.487 6.697 6.487 6.697 17,200 +0.21(+3.23%)
Sep 12, 2003 6.480 6.548 6.293 6.487 26,800 +0.19(+2.96%)
Sep 11, 2003 6.240 6.532 6.188 6.301 39,400 +0.07(+1.10%)
Sep 10, 2003 5.963 6.232 5.955 6.232 64,900 +0.27(+4.53%)
Sep 09, 2003 5.963 6.067 5.963 5.963 22,600 -0.06(-1.00%)
Sep 08, 2003 6.046 6.046 6.000 6.022 9,500 -0.16(-2.54%)
Sep 05, 2003 5.963 6.179 5.963 6.179 13,300 +0.22(+3.64%)
Sep 04, 2003 6.075 6.112 5.963 5.963 11,600 -0.10(-1.73%)
Sep 03, 2003 6.038 6.082 5.888 6.067 19,800 +0.04(+0.75%)
Sep 02, 2003 6.000 6.060 5.970 6.022 4,600 -0.01(-0.12%)
Aug 29, 2003 5.963 6.067 5.963 6.030 8,800 +0.03(+0.50%)
Aug 28, 2003 5.985 6.150 5.760 6.000 25,100 -0.04(-0.62%)
Aug 27, 2003 6.090 6.090 5.993 6.037 21,100 -0.11(-1.83%)
Aug 26, 2003 6.150 6.218 6.113 6.150 146,800 +0.00(+0.00%)
Aug 25, 2003 6.218 6.218 6.150 6.150 56,000 +0.00(+0.00%)
Aug 22, 2003 6.225 6.225 6.150 6.150 24,600 +0.00(+0.00%)
Aug 21, 2003 6.150 6.225 6.150 6.150 13,000 +0.00(+0.00%)
Aug 20, 2003 6.150 6.176 6.112 6.150 50,500 -0.07(-1.09%)
Aug 19, 2003 6.075 6.263 6.075 6.218 33,900 -0.04(-0.60%)
Aug 18, 2003 6.188 6.255 6.060 6.255 27,900 +0.14(+2.33%)
Aug 15, 2003 6.060 6.112 6.060 6.112 15,400 +0.04(+0.62%)
Aug 14, 2003 6.090 6.188 6.053 6.075 75,500 +0.00(+0.00%)
Aug 13, 2003 6.105 6.225 6.000 6.075 106,900 +0.00(+0.00%)
Aug 12, 2003 5.737 6.150 5.730 6.075 269,000 +0.51(+9.16%)
Aug 11, 2003 5.468 5.610 5.332 5.565 78,300 +0.17(+3.20%)
Aug 08, 2003 5.362 5.468 5.287 5.393 45,800 -0.08(-1.51%)
Aug 07, 2003 5.250 5.700 5.138 5.475 104,900 +0.25(+4.72%)
Aug 06, 2003 5.213 5.287 5.062 5.228 29,700 +0.05(+1.03%)
Aug 05, 2003 4.875 5.250 4.875 5.175 316,700 +0.10(+2.07%)
Aug 04, 2003 5.055 5.138 5.025 5.070 27,000 +0.01(+0.28%)
Aug 01, 2003 5.010 5.085 5.010 5.056 3,700 -0.04(-0.72%)
Jul 31, 2003 5.025 5.093 5.025 5.093 9,200 +0.08(+1.63%)
Jul 30, 2003 4.875 5.138 4.875 5.011 37,000 +0.14(+2.78%)
Jul 29, 2003 4.785 4.875 4.785 4.875 38,700 +0.09(+1.88%)
Jul 28, 2003 4.763 4.830 4.763 4.785 13,200 +0.02(+0.47%)
Jul 25, 2003 4.763 4.800 4.763 4.763 16,800 -0.11(-2.28%)
Jul 24, 2003 4.741 4.928 4.741 4.873 16,500 +0.11(+2.22%)
Jul 23, 2003 4.770 4.770 4.620 4.768 13,400 +0.16(+3.37%)
Jul 22, 2003 4.725 4.725 4.612 4.612 1,700 -0.11(-2.38%)
Jul 21, 2003 4.620 4.725 4.620 4.725 14,900 +0.09(+1.94%)
Jul 18, 2003 4.815 4.815 4.628 4.635 1,000 -0.23(-4.63%)
Jul 17, 2003 4.860 4.860 4.628 4.860 5,700 +0.00(+0.00%)
Jul 16, 2003 4.612 4.875 4.612 4.860 9,000 +0.11(+2.21%)
Jul 15, 2003 4.740 4.867 4.702 4.755 8,500 -0.04(-0.94%)
Jul 14, 2003 4.763 4.800 4.537 4.800 7,500 +0.19(+4.07%)
Jul 11, 2003 4.620 4.755 4.537 4.612 7,700 -0.01(-0.16%)
Jul 10, 2003 4.530 4.725 4.530 4.620 2,000 -0.10(-2.22%)
Jul 09, 2003 4.755 4.755 4.537 4.725 9,600 -0.03(-0.63%)
Jul 08, 2003 4.537 4.755 4.537 4.755 2,500 -0.02(-0.46%)
Jul 07, 2003 4.695 4.793 4.665 4.777 10,900 +0.08(+1.74%)
Jul 03, 2003 4.650 4.710 4.612 4.695 10,100 +0.08(+1.79%)
Jul 02, 2003 4.500 4.612 4.500 4.612 20,000 +0.11(+2.50%)
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.