Amedisys Inc (NQ: AMED )

163.38 USD -0.77 (-0.47%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 49.54 49.86 48.60 49.72 564,247 +0.18(+0.36%)
May 27, 2010 48.79 49.54 48.45 49.54 547,888 +1.67(+3.49%)
May 26, 2010 46.88 48.50 46.79 47.87 537,221 +1.05(+2.24%)
May 25, 2010 47.17 47.75 45.45 46.82 877,083 -0.95(-1.99%)
May 24, 2010 47.89 48.40 46.98 47.77 558,267 -0.39(-0.81%)
May 21, 2010 47.30 48.49 46.75 48.16 507,808 +0.70(+1.47%)
May 20, 2010 47.65 49.19 47.29 47.46 848,301 -1.43(-2.92%)
May 19, 2010 48.92 49.50 48.38 48.89 748,859 -0.38(-0.77%)
May 18, 2010 50.35 51.12 48.10 49.27 1,186,649 -0.73(-1.46%)
May 17, 2010 50.71 50.93 48.54 50.00 863,388 -0.09(-0.18%)
May 14, 2010 51.29 51.73 49.20 50.09 1,349,158 -1.64(-3.17%)
May 13, 2010 52.01 53.30 51.11 51.73 3,142,834 -4.48(-7.97%)
May 12, 2010 55.99 56.47 55.30 56.21 384,572 +0.40(+0.72%)
May 11, 2010 55.35 55.98 54.40 55.81 464,251 +0.68(+1.23%)
May 10, 2010 54.82 56.87 54.41 55.13 347,661 +1.08(+2.00%)
May 07, 2010 54.94 54.99 51.29 54.05 950,793 -0.99(-1.80%)
May 06, 2010 55.85 57.02 49.67 55.04 621,606 -0.79(-1.42%)
May 05, 2010 56.23 56.67 55.00 55.83 310,971 -0.50(-0.89%)
May 04, 2010 57.55 58.49 56.11 56.33 554,516 -1.81(-3.11%)
May 03, 2010 57.50 58.48 56.95 58.14 313,894 +0.56(+0.97%)
Apr 30, 2010 59.30 59.88 57.58 57.58 429,626 -1.88(-3.16%)
Apr 29, 2010 58.04 59.70 57.99 59.46 774,833 +1.57(+2.71%)
Apr 28, 2010 58.59 60.19 57.69 57.89 914,966 +1.37(+2.42%)
Apr 27, 2010 55.69 60.49 55.62 56.52 2,865,073 -3.98(-6.58%)
Apr 26, 2010 59.96 61.05 59.52 60.50 581,572 -0.12(-0.20%)
Apr 23, 2010 59.05 60.91 58.59 60.62 384,325 +1.31(+2.21%)
Apr 22, 2010 59.00 59.88 57.47 59.31 436,099 -0.11(-0.19%)
Apr 21, 2010 61.27 61.35 59.04 59.42 545,562 -2.05(-3.33%)
Apr 20, 2010 60.74 61.48 60.05 61.47 187,941 +0.95(+1.57%)
Apr 19, 2010 60.16 61.80 59.74 60.52 272,572 +0.00(+0.00%)
Apr 16, 2010 61.08 61.70 60.01 60.52 325,742 -0.43(-0.71%)
Apr 15, 2010 63.00 63.34 60.82 60.95 463,904 -2.04(-3.24%)
Apr 14, 2010 61.47 64.28 60.87 62.99 769,233 +2.30(+3.79%)
Apr 13, 2010 58.92 61.60 58.43 60.69 589,553 +1.97(+3.35%)
Apr 12, 2010 57.94 58.88 57.71 58.72 394,152 +1.25(+2.18%)
Apr 09, 2010 56.88 57.70 56.37 57.47 249,847 +0.47(+0.82%)
Apr 08, 2010 56.76 57.46 55.88 57.00 285,203 -0.04(-0.07%)
Apr 07, 2010 57.42 57.63 56.75 57.04 267,862 -0.39(-0.68%)
Apr 06, 2010 57.53 57.94 57.01 57.43 377,811 -0.69(-1.19%)
Apr 05, 2010 57.23 58.14 56.59 58.12 501,645 +1.13(+1.98%)
Apr 01, 2010 55.88 56.99 56.99 56.99 450,100 +1.77(+3.21%)
Mar 31, 2010 55.45 55.72 54.89 55.22 379,315 -0.31(-0.56%)
Mar 30, 2010 57.09 58.85 55.42 55.53 709,152 -1.31(-2.30%)
Mar 29, 2010 55.39 56.96 54.76 56.84 695,162 +1.55(+2.80%)
Mar 26, 2010 57.21 57.21 55.05 55.29 1,106,708 -2.04(-3.56%)
Mar 25, 2010 58.53 58.82 57.21 57.33 1,086,840 -2.71(-4.51%)
Mar 24, 2010 60.45 60.55 59.60 60.04 455,883 -0.42(-0.69%)
Mar 23, 2010 61.47 62.00 60.08 60.46 606,292 -1.07(-1.75%)
Mar 22, 2010 61.00 61.66 59.65 61.53 831,148 +0.12(+0.20%)
Mar 19, 2010 60.56 62.72 60.01 61.41 993,560 +1.14(+1.89%)
Mar 18, 2010 59.80 61.88 59.69 60.27 747,133 +0.49(+0.82%)
Mar 17, 2010 59.18 60.65 59.18 59.78 433,661 +0.50(+0.84%)
Mar 16, 2010 58.89 59.83 58.52 59.28 446,882 +0.42(+0.71%)
Mar 15, 2010 58.56 59.29 58.24 58.86 299,923 -0.44(-0.74%)
Mar 12, 2010 58.49 59.30 57.54 59.30 602,674 +1.30(+2.24%)
Mar 11, 2010 58.07 58.35 56.78 58.00 761,132 -0.28(-0.48%)
Mar 10, 2010 58.56 58.56 57.51 58.28 847,147 -0.52(-0.88%)
Mar 09, 2010 60.00 60.48 58.20 58.80 754,245 -0.20(-0.34%)
Mar 08, 2010 60.21 60.24 58.55 59.00 944,043 -1.06(-1.76%)
Mar 05, 2010 60.76 61.42 59.88 60.06 861,709 -0.31(-0.51%)
Mar 04, 2010 59.75 60.40 58.98 60.37 886,167 +0.78(+1.31%)
Mar 03, 2010 61.25 62.09 59.58 59.59 911,347 -1.24(-2.04%)
Mar 02, 2010 60.59 61.25 60.30 60.83 1,020,472 +0.96(+1.60%)
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.