Amedisys Inc (NQ: AMED )

256.75 USD +3.13 (+1.24%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.04 29.38 28.70 29.25 226,345 +0.29(+1.01%)
Sep 29, 2005 28.93 29.56 28.20 28.96 343,659 +0.16(+0.57%)
Sep 28, 2005 28.61 29.04 28.33 28.79 269,858 +0.32(+1.13%)
Sep 27, 2005 28.75 28.81 28.22 28.47 289,678 -0.34(-1.17%)
Sep 26, 2005 28.58 29.21 28.40 28.81 306,984 +0.41(+1.43%)
Sep 23, 2005 28.40 28.80 27.79 28.40 408,793 +0.41(+1.47%)
Sep 22, 2005 27.99 28.04 26.58 27.99 487,542 +0.65(+2.39%)
Sep 21, 2005 27.72 28.05 27.08 27.34 738,266 -0.55(-1.99%)
Sep 20, 2005 28.31 28.91 27.20 27.89 450,047 -0.34(-1.22%)
Sep 19, 2005 28.78 28.90 27.80 28.24 592,412 -0.73(-2.51%)
Sep 16, 2005 29.17 29.37 28.39 28.96 481,410 -0.06(-0.21%)
Sep 15, 2005 29.36 29.62 28.67 29.02 387,216 -0.35(-1.17%)
Sep 14, 2005 29.86 30.02 29.30 29.37 405,600 -0.27(-0.91%)
Sep 13, 2005 30.61 30.61 29.50 29.64 279,022 -0.57(-1.89%)
Sep 12, 2005 30.43 30.84 30.11 30.21 249,315 -0.22(-0.71%)
Sep 09, 2005 29.80 30.65 29.80 30.43 542,644 +0.72(+2.42%)
Sep 08, 2005 29.17 29.71 28.69 29.71 382,608 +0.42(+1.43%)
Sep 07, 2005 28.84 29.62 28.00 29.29 642,877 +0.38(+1.30%)
Sep 06, 2005 29.81 30.11 28.88 28.91 508,590 -0.77(-2.60%)
Sep 02, 2005 30.39 30.49 29.57 29.68 345,572 -0.29(-0.95%)
Sep 01, 2005 29.36 30.81 29.30 29.97 561,178 +0.63(+2.15%)
Aug 31, 2005 30.38 30.38 29.17 29.34 742,951 -0.98(-3.24%)
Aug 30, 2005 30.27 30.70 30.14 30.32 377,495 -0.01(-0.05%)
Aug 29, 2005 30.14 30.83 29.01 30.34 1,497,061 -0.72(-2.32%)
Aug 26, 2005 31.51 31.52 31.00 31.06 307,531 -0.44(-1.40%)
Aug 25, 2005 31.50 31.74 31.25 31.50 517,576 +0.03(+0.10%)
Aug 24, 2005 32.08 32.23 31.26 31.47 289,873 -0.63(-1.96%)
Aug 23, 2005 32.82 32.82 31.98 32.10 353,844 -0.56(-1.72%)
Aug 22, 2005 32.17 32.68 32.14 32.66 364,766 +0.66(+2.06%)
Aug 19, 2005 31.18 32.09 30.95 32.00 422,792 +0.78(+2.50%)
Aug 18, 2005 30.56 31.33 30.34 31.22 589,490 +0.74(+2.41%)
Aug 17, 2005 29.95 30.58 29.69 30.49 174,740 +0.43(+1.42%)
Aug 16, 2005 30.38 30.56 29.48 30.06 261,853 -0.32(-1.04%)
Aug 15, 2005 30.58 31.16 30.21 30.38 201,073 -0.08(-0.27%)
Aug 12, 2005 30.74 30.75 30.05 30.46 289,210 -0.29(-0.95%)
Aug 11, 2005 29.97 31.20 29.97 30.75 295,677 +0.75(+2.50%)
Aug 10, 2005 30.41 30.75 29.65 30.00 262,094 -0.29(-0.97%)
Aug 09, 2005 30.96 31.22 30.26 30.29 214,669 -0.56(-1.82%)
Aug 08, 2005 30.61 31.88 30.61 30.86 406,009 +0.25(+0.83%)
Aug 05, 2005 30.89 31.21 30.52 30.60 153,431 -0.29(-0.92%)
Aug 04, 2005 31.89 32.05 30.79 30.89 252,945 -0.88(-2.79%)
Aug 03, 2005 31.52 32.40 31.22 31.77 475,709 +0.38(+1.22%)
Aug 02, 2005 33.12 33.32 31.12 31.39 1,953,941 +1.51(+5.05%)
Aug 01, 2005 30.08 30.30 29.62 29.88 392,222 +0.52(+1.79%)
Jul 29, 2005 29.55 29.99 28.98 29.36 410,257 -0.19(-0.66%)
Jul 28, 2005 28.51 29.71 28.51 29.55 417,515 +0.82(+2.85%)
Jul 27, 2005 28.76 28.80 28.13 28.73 268,933 +0.01(+0.03%)
Jul 26, 2005 27.77 28.75 27.77 28.73 196,697 +0.17(+0.58%)
Jul 25, 2005 29.25 29.39 28.47 28.56 233,666 -0.82(-2.78%)
Jul 22, 2005 28.95 29.54 28.54 29.38 199,100 +0.52(+1.82%)
Jul 21, 2005 29.23 29.57 28.22 28.85 309,551 -0.53(-1.81%)
Jul 20, 2005 29.14 29.61 29.13 29.39 286,827 +0.21(+0.72%)
Jul 19, 2005 28.58 29.29 28.44 29.17 185,840 +0.81(+2.86%)
Jul 18, 2005 28.88 29.12 27.78 28.36 419,203 -0.56(-1.94%)
Jul 15, 2005 29.26 29.36 28.73 28.93 314,853 -0.46(-1.56%)
Jul 14, 2005 29.62 29.62 29.13 29.39 369,326 -0.06(-0.20%)
Jul 13, 2005 30.05 30.19 29.33 29.45 434,370 -0.60(-2.00%)
Jul 12, 2005 30.61 30.74 29.83 30.05 356,194 -0.52(-1.69%)
Jul 11, 2005 29.40 30.64 29.39 30.56 1,246,218 +1.38(+4.73%)
Jul 08, 2005 28.77 29.31 28.58 29.18 455,422 +0.59(+2.07%)
Jul 07, 2005 28.30 28.75 27.95 28.59 368,171 +0.29(+1.03%)
Jul 06, 2005 28.35 28.50 27.93 28.30 374,510 -0.02(-0.05%)
Jul 05, 2005 28.35 28.58 27.82 28.31 625,000 +0.04(+0.13%)
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.