Amedisys Inc (NQ: AMED )

171.03 USD +2.01 (+1.19%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.18 42.78 41.82 42.45 900,818 -0.95(-2.19%)
Oct 30, 2007 42.36 44.68 41.76 43.40 2,566,602 +6.75(+18.42%)
Oct 29, 2007 37.15 37.18 36.56 36.65 395,493 -0.30(-0.81%)
Oct 26, 2007 37.45 37.49 36.79 36.95 209,607 -0.05(-0.14%)
Oct 25, 2007 37.50 37.56 36.78 37.00 273,832 -0.09(-0.24%)
Oct 24, 2007 37.54 38.12 36.50 37.09 407,214 -0.29(-0.78%)
Oct 23, 2007 38.28 38.28 37.20 37.38 304,847 -0.41(-1.08%)
Oct 22, 2007 37.26 37.94 36.80 37.79 308,900 +1.04(+2.83%)
Oct 19, 2007 36.94 37.39 36.39 36.75 409,551 -0.18(-0.49%)
Oct 18, 2007 37.12 37.60 36.88 36.93 243,915 -0.27(-0.73%)
Oct 17, 2007 37.80 37.88 37.08 37.20 274,159 -0.44(-1.17%)
Oct 16, 2007 37.88 38.18 37.40 37.64 320,748 -0.27(-0.71%)
Oct 15, 2007 38.42 38.69 37.81 37.91 187,470 -0.61(-1.58%)
Oct 12, 2007 38.48 38.94 37.95 38.52 134,169 +0.02(+0.05%)
Oct 11, 2007 39.85 39.85 38.00 38.50 530,983 -1.00(-2.53%)
Oct 10, 2007 39.17 39.51 38.44 39.50 511,905 -0.63(-1.57%)
Oct 09, 2007 39.39 40.26 39.39 40.13 267,670 +0.77(+1.96%)
Oct 08, 2007 39.16 39.45 38.93 39.36 194,127 +0.19(+0.49%)
Oct 05, 2007 39.34 39.45 39.01 39.17 207,270 +0.12(+0.31%)
Oct 04, 2007 39.05 39.21 38.96 39.05 233,712 +0.08(+0.21%)
Oct 03, 2007 38.59 39.14 38.46 38.97 362,737 +0.10(+0.26%)
Oct 02, 2007 39.20 39.28 38.79 38.87 237,474 -0.23(-0.59%)
Oct 01, 2007 38.30 39.41 37.96 39.10 399,087 +0.68(+1.77%)
Sep 28, 2007 39.09 39.11 38.34 38.42 438,843 -0.55(-1.41%)
Sep 27, 2007 38.89 39.05 38.71 38.97 180,910 +0.10(+0.26%)
Sep 26, 2007 39.12 39.61 38.64 38.87 287,049 -0.21(-0.54%)
Sep 25, 2007 38.97 39.44 38.81 39.08 189,771 -0.06(-0.15%)
Sep 24, 2007 39.10 39.52 38.85 39.14 184,455 +0.11(+0.28%)
Sep 21, 2007 39.45 39.84 38.94 39.03 404,314 -0.08(-0.20%)
Sep 20, 2007 39.06 39.27 38.94 39.11 359,278 -0.06(-0.15%)
Sep 19, 2007 38.89 39.70 38.77 39.17 362,740 +0.58(+1.50%)
Sep 18, 2007 38.19 38.69 37.86 38.59 460,589 +0.49(+1.29%)
Sep 17, 2007 37.38 38.19 37.05 38.10 554,392 +0.69(+1.84%)
Sep 14, 2007 37.71 37.78 37.24 37.41 324,933 -0.44(-1.16%)
Sep 13, 2007 38.38 38.38 37.77 37.85 260,978 -0.42(-1.10%)
Sep 12, 2007 38.20 38.43 37.91 38.27 581,013 +0.14(+0.37%)
Sep 11, 2007 38.00 38.34 37.74 38.13 528,868 +0.31(+0.82%)
Sep 10, 2007 38.02 38.06 37.50 37.82 374,941 -0.31(-0.81%)
Sep 07, 2007 37.74 38.16 37.59 38.13 306,668 +0.11(+0.29%)
Sep 06, 2007 37.90 38.13 37.81 38.02 236,560 +0.00(+0.00%)
Sep 05, 2007 37.36 38.16 37.36 38.02 543,519 +0.37(+0.98%)
Sep 04, 2007 37.48 38.02 37.25 37.65 621,412 -0.13(-0.34%)
Aug 31, 2007 37.36 38.04 37.00 37.78 608,884 -0.19(-0.50%)
Aug 30, 2007 37.66 38.05 37.46 37.97 204,370 +0.09(+0.24%)
Aug 29, 2007 37.49 38.00 37.02 37.88 365,615 +0.63(+1.69%)
Aug 28, 2007 37.88 38.01 37.22 37.25 240,315 -0.81(-2.13%)
Aug 27, 2007 38.14 38.28 37.55 38.06 235,731 -0.14(-0.37%)
Aug 24, 2007 37.65 38.31 36.99 38.20 362,760 +0.70(+1.87%)
Aug 23, 2007 38.20 38.38 36.52 37.50 1,658,919 -2.08(-5.26%)
Aug 22, 2007 39.71 39.89 39.33 39.58 213,520 +0.22(+0.56%)
Aug 21, 2007 39.79 39.79 39.27 39.36 403,424 -0.67(-1.67%)
Aug 20, 2007 40.09 40.14 39.49 40.03 294,771 +0.23(+0.58%)
Aug 17, 2007 40.25 40.49 39.24 39.80 436,523 +0.55(+1.40%)
Aug 16, 2007 38.58 39.62 38.49 39.25 516,047 +0.40(+1.03%)
Aug 15, 2007 38.58 39.30 38.55 38.85 594,173 +0.05(+0.13%)
Aug 14, 2007 39.19 39.30 38.63 38.80 201,259 -0.07(-0.18%)
Aug 13, 2007 39.24 39.49 38.36 38.87 334,792 -0.12(-0.31%)
Aug 10, 2007 39.25 39.77 38.55 38.99 450,299 -0.50(-1.27%)
Aug 09, 2007 38.11 40.04 37.11 39.49 803,671 +0.93(+2.41%)
Aug 08, 2007 39.48 39.77 38.25 38.56 1,043,909 -0.78(-1.98%)
Aug 07, 2007 38.61 39.52 38.42 39.34 705,526 +0.59(+1.52%)
Aug 06, 2007 38.04 38.97 37.61 38.75 784,380 +0.54(+1.41%)
Aug 03, 2007 38.35 38.73 37.94 38.21 987,148 +0.05(+0.13%)
Aug 02, 2007 38.05 38.41 37.65 38.16 657,333 +0.23(+0.61%)
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.