Amedisys Inc (NQ: AMED )

260.16 USD -3.84 (-1.45%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 41.84 42.00 40.52 40.59 253,749 -1.12(-2.69%)
Nov 27, 2015 41.29 42.53 41.03 41.71 232,901 +0.62(+1.51%)
Nov 25, 2015 41.18 41.09 41.09 41.09 171,900 +0.06(+0.15%)
Nov 24, 2015 41.58 41.69 40.79 41.03 244,306 -0.73(-1.75%)
Nov 23, 2015 41.25 42.14 40.52 41.76 254,552 +0.16(+0.38%)
Nov 20, 2015 40.15 41.92 39.86 41.60 235,514 +1.72(+4.31%)
Nov 19, 2015 40.72 40.73 39.76 39.88 194,019 -1.06(-2.59%)
Nov 18, 2015 40.62 41.32 40.18 40.94 135,356 +0.32(+0.79%)
Nov 17, 2015 40.15 40.89 39.56 40.62 213,384 +0.71(+1.78%)
Nov 16, 2015 40.04 40.21 39.52 39.91 278,640 -0.11(-0.27%)
Nov 13, 2015 40.27 40.27 39.78 40.02 324,276 -0.49(-1.21%)
Nov 12, 2015 40.84 41.17 40.18 40.51 308,953 -0.52(-1.27%)
Nov 11, 2015 42.28 42.85 40.64 41.03 474,712 -2.45(-5.63%)
Nov 10, 2015 43.59 43.98 43.26 43.48 181,926 -0.24(-0.55%)
Nov 09, 2015 44.71 45.00 43.05 43.72 202,886 -1.14(-2.54%)
Nov 06, 2015 43.65 44.98 42.72 44.86 251,180 +0.99(+2.26%)
Nov 05, 2015 41.08 44.48 40.98 43.87 962,005 +3.39(+8.37%)
Nov 04, 2015 40.27 40.81 40.02 40.48 415,815 +0.59(+1.48%)
Nov 03, 2015 40.43 40.98 39.19 39.89 449,721 -0.52(-1.29%)
Nov 02, 2015 39.58 40.63 39.38 40.41 268,792 +0.83(+2.10%)
Oct 30, 2015 39.61 39.92 39.17 39.58 431,954 -0.10(-0.25%)
Oct 29, 2015 40.00 40.47 39.30 39.68 237,918 -0.43(-1.07%)
Oct 28, 2015 39.97 40.68 38.73 40.11 360,817 +0.15(+0.38%)
Oct 27, 2015 38.82 40.24 38.82 39.96 295,981 +0.83(+2.12%)
Oct 26, 2015 38.36 40.18 38.17 39.13 468,319 +0.58(+1.50%)
Oct 23, 2015 35.86 38.70 35.25 38.55 405,300 +3.28(+9.30%)
Oct 22, 2015 39.90 40.39 34.72 35.27 541,794 -5.24(-12.94%)
Oct 21, 2015 40.69 41.01 39.56 40.51 272,955 -0.03(-0.07%)
Oct 20, 2015 40.99 41.73 39.94 40.54 250,591 -0.37(-0.90%)
Oct 19, 2015 39.66 40.99 39.60 40.91 229,386 +1.13(+2.84%)
Oct 16, 2015 39.58 40.47 39.02 39.78 249,930 +0.38(+0.96%)
Oct 15, 2015 37.90 39.40 37.58 39.40 250,633 +1.26(+3.30%)
Oct 14, 2015 38.23 39.09 37.53 38.14 257,847 +0.08(+0.21%)
Oct 13, 2015 37.86 38.97 37.80 38.06 255,040 +0.16(+0.42%)
Oct 12, 2015 38.04 38.25 37.42 37.90 256,886 -0.15(-0.39%)
Oct 09, 2015 36.91 38.34 36.66 38.05 383,077 +1.31(+3.57%)
Oct 08, 2015 36.38 36.98 35.65 36.74 222,360 +0.16(+0.44%)
Oct 07, 2015 36.08 36.93 35.57 36.58 323,390 +0.58(+1.61%)
Oct 06, 2015 35.80 36.60 35.27 36.00 344,112 +0.08(+0.22%)
Oct 05, 2015 36.89 37.03 34.97 35.92 377,590 -0.61(-1.67%)
Oct 02, 2015 35.40 36.98 35.35 36.53 339,913 +0.84(+2.35%)
Oct 01, 2015 37.86 38.42 35.20 35.69 518,143 -2.28(-6.00%)
Sep 30, 2015 37.26 38.37 36.62 37.97 330,222 +1.06(+2.87%)
Sep 29, 2015 38.34 38.59 36.11 36.91 400,910 -1.30(-3.40%)
Sep 28, 2015 41.07 41.09 36.91 38.21 392,264 -2.83(-6.90%)
Sep 25, 2015 42.85 43.19 40.80 41.04 339,207 -1.37(-3.23%)
Sep 24, 2015 42.33 42.62 41.28 42.41 268,543 -0.09(-0.21%)
Sep 23, 2015 41.49 42.93 41.18 42.50 299,678 +1.01(+2.43%)
Sep 22, 2015 40.69 41.52 40.27 41.49 167,917 +0.47(+1.15%)
Sep 21, 2015 41.43 42.52 40.52 41.02 282,612 +0.09(+0.22%)
Sep 18, 2015 41.94 42.67 40.74 40.93 1,237,809 -1.65(-3.88%)
Sep 17, 2015 41.38 43.08 41.16 42.58 295,129 +1.36(+3.30%)
Sep 16, 2015 41.32 41.51 41.02 41.22 150,928 -0.17(-0.41%)
Sep 15, 2015 41.17 41.56 40.53 41.39 334,606 +0.10(+0.24%)
Sep 14, 2015 41.41 42.35 40.08 41.29 592,170 +0.00(+0.00%)
Sep 11, 2015 40.37 41.61 39.57 41.29 728,392 +0.92(+2.28%)
Sep 10, 2015 41.54 41.70 39.52 40.37 368,846 -1.46(-3.49%)
Sep 09, 2015 42.50 43.63 41.98 41.83 464,024 +0.47(+1.14%)
Sep 08, 2015 40.26 41.49 40.03 41.36 314,018 +1.61(+4.05%)
Sep 04, 2015 39.94 39.75 39.75 39.75 188,500 -0.68(-1.68%)
Sep 03, 2015 41.21 42.65 40.33 40.43 236,811 -0.71(-1.73%)
Sep 02, 2015 39.58 41.19 38.50 41.14 373,903 +1.78(+4.52%)
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.