Amedisys Inc (NQ: AMED )

256.27 USD -2.81 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 30.69 30.71 30.21 30.43 451,076 -0.09(-0.29%)
May 28, 2009 30.51 30.90 30.35 30.52 522,800 +0.20(+0.66%)
May 27, 2009 30.00 30.62 29.93 30.32 544,236 +0.04(+0.13%)
May 26, 2009 29.71 30.74 29.60 30.28 696,628 +0.34(+1.14%)
May 22, 2009 30.80 31.36 29.61 29.94 540,961 -0.78(-2.54%)
May 21, 2009 31.16 31.70 30.01 30.72 412,881 -1.05(-3.31%)
May 20, 2009 32.00 32.64 31.53 31.77 476,775 -0.35(-1.09%)
May 19, 2009 31.99 32.49 31.80 32.12 601,695 +0.22(+0.69%)
May 18, 2009 33.26 34.36 30.72 31.90 1,286,221 -1.36(-4.09%)
May 15, 2009 35.39 35.49 32.85 33.26 755,447 -2.29(-6.44%)
May 14, 2009 34.95 35.97 34.76 35.55 541,658 +0.55(+1.57%)
May 13, 2009 35.74 36.10 34.84 35.00 546,590 -1.44(-3.95%)
May 12, 2009 37.05 37.21 35.43 36.44 529,208 -0.51(-1.38%)
May 11, 2009 37.32 38.51 36.81 36.95 606,397 -1.08(-2.84%)
May 08, 2009 38.12 38.59 37.55 38.03 609,452 +0.23(+0.61%)
May 07, 2009 36.97 38.66 36.00 37.80 750,459 +1.20(+3.29%)
May 06, 2009 36.29 36.96 35.55 36.60 777,842 +0.67(+1.85%)
May 05, 2009 34.80 36.03 34.49 35.93 561,905 +0.51(+1.44%)
May 04, 2009 34.34 35.45 34.01 35.42 598,799 +1.26(+3.69%)
May 01, 2009 33.43 34.27 33.22 34.16 521,469 +0.62(+1.85%)
Apr 30, 2009 33.66 34.44 33.14 33.54 669,753 +0.51(+1.54%)
Apr 29, 2009 32.55 34.45 32.16 33.03 1,125,240 +0.69(+2.13%)
Apr 28, 2009 32.03 32.46 30.10 32.34 1,272,952 -0.59(-1.79%)
Apr 27, 2009 28.82 34.00 28.82 32.93 1,592,451 +4.12(+14.30%)
Apr 24, 2009 28.90 29.66 28.41 28.81 475,963 -0.07(-0.24%)
Apr 23, 2009 30.22 30.75 28.58 28.88 552,857 -1.10(-3.67%)
Apr 22, 2009 29.25 30.64 29.01 29.98 267,854 +0.23(+0.77%)
Apr 21, 2009 28.52 30.18 28.38 29.75 413,026 +1.04(+3.62%)
Apr 20, 2009 30.29 30.47 28.32 28.71 677,565 -1.57(-5.18%)
Apr 17, 2009 30.22 31.08 29.98 30.28 331,976 +0.16(+0.53%)
Apr 16, 2009 29.40 30.45 29.36 30.12 558,556 +0.88(+3.01%)
Apr 15, 2009 30.46 30.46 28.51 29.24 972,944 -1.66(-5.37%)
Apr 14, 2009 32.52 32.78 30.78 30.90 612,812 -2.16(-6.53%)
Apr 13, 2009 32.38 33.29 32.18 33.06 674,639 +0.17(+0.52%)
Apr 09, 2009 30.80 33.18 29.96 32.89 680,121 +2.59(+8.55%)
Apr 08, 2009 30.03 31.10 29.64 30.30 332,792 +0.56(+1.88%)
Apr 07, 2009 29.50 30.37 28.00 29.74 576,645 -0.48(-1.59%)
Apr 06, 2009 30.45 32.74 30.13 30.22 626,408 +0.25(+0.83%)
Apr 03, 2009 29.33 30.30 29.25 29.97 604,469 +0.61(+2.08%)
Apr 02, 2009 28.00 29.84 28.00 29.36 583,217 +1.96(+7.15%)
Apr 01, 2009 27.01 27.82 26.28 27.40 518,111 -0.09(-0.33%)
Mar 31, 2009 27.74 28.44 27.44 27.49 611,455 -0.20(-0.72%)
Mar 30, 2009 27.51 27.92 26.08 27.69 702,410 -1.65(-5.62%)
Mar 26, 2009 28.38 30.14 28.37 29.34 650,057 +1.01(+3.57%)
Mar 25, 2009 27.54 28.58 27.54 28.33 743,865 +0.91(+3.32%)
Mar 24, 2009 26.76 28.08 26.74 27.42 718,102 +0.19(+0.70%)
Mar 23, 2009 26.53 27.60 26.23 27.23 763,207 +0.37(+1.38%)
Mar 20, 2009 27.93 28.99 26.75 26.86 724,828 -0.75(-2.72%)
Mar 19, 2009 30.65 30.90 26.88 27.61 1,144,105 -2.76(-9.09%)
Mar 18, 2009 29.50 31.01 29.34 30.37 995,803 -0.12(-0.39%)
Mar 17, 2009 29.02 30.51 28.18 30.49 824,402 +1.36(+4.67%)
Mar 16, 2009 30.43 30.74 28.29 29.13 1,018,451 -1.14(-3.77%)
Mar 13, 2009 27.11 31.17 26.73 30.27 1,295,687 +3.25(+12.03%)
Mar 12, 2009 26.08 27.18 25.24 27.02 826,330 +1.05(+4.04%)
Mar 11, 2009 27.86 28.32 25.95 25.97 695,719 -1.42(-5.18%)
Mar 10, 2009 26.30 27.61 26.30 27.39 722,342 +1.48(+5.71%)
Mar 09, 2009 26.09 27.60 25.20 25.91 897,451 -0.50(-1.89%)
Mar 06, 2009 27.35 27.80 25.28 26.41 739,015 -0.91(-3.33%)
Mar 05, 2009 28.75 28.96 27.07 27.32 547,752 -1.45(-5.04%)
Mar 04, 2009 28.96 29.96 27.85 28.77 782,237 -0.21(-0.72%)
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.