Amedisys Inc (NQ: AMED )

252.93 USD -2.67 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.99 38.49 36.68 36.74 291,566 -1.46(-3.82%)
Feb 26, 2016 37.99 38.39 37.52 38.20 213,299 +0.58(+1.54%)
Feb 25, 2016 37.38 37.95 37.22 37.62 208,177 +0.27(+0.72%)
Feb 24, 2016 35.84 37.37 35.74 37.35 268,686 +1.09(+3.01%)
Feb 23, 2016 36.30 36.85 35.77 36.26 225,180 -0.31(-0.85%)
Feb 22, 2016 36.09 37.25 36.09 36.57 303,641 +0.75(+2.09%)
Feb 19, 2016 35.72 36.01 35.32 35.82 358,596 -0.02(-0.06%)
Feb 18, 2016 37.00 37.02 35.73 35.84 352,483 -1.13(-3.06%)
Feb 17, 2016 37.50 38.08 36.89 36.97 311,608 -0.40(-1.07%)
Feb 16, 2016 36.34 37.59 35.57 37.37 300,412 +1.35(+3.75%)
Feb 12, 2016 35.31 36.02 36.02 36.02 318,700 +1.12(+3.21%)
Feb 11, 2016 34.78 35.10 34.01 34.90 358,786 -0.25(-0.71%)
Feb 10, 2016 33.34 35.66 33.13 35.15 376,662 +2.14(+6.48%)
Feb 09, 2016 31.72 33.61 31.65 33.01 345,607 +0.83(+2.58%)
Feb 08, 2016 32.30 32.74 31.16 32.18 489,395 +0.33(+1.04%)
Feb 05, 2016 34.46 34.46 31.85 31.85 292,842 -2.80(-8.08%)
Feb 04, 2016 33.94 35.01 32.92 34.65 234,876 +0.55(+1.61%)
Feb 03, 2016 36.12 36.12 33.01 34.10 367,887 -1.85(-5.15%)
Feb 02, 2016 35.68 36.13 35.31 35.95 221,110 -0.05(-0.14%)
Feb 01, 2016 35.60 36.27 35.34 36.00 197,507 +0.25(+0.70%)
Jan 29, 2016 34.69 35.91 34.56 35.75 316,595 +1.06(+3.06%)
Jan 28, 2016 36.98 36.98 34.54 34.69 272,895 -1.79(-4.91%)
Jan 27, 2016 37.72 38.05 36.33 36.48 179,085 -1.31(-3.47%)
Jan 26, 2016 37.75 38.45 36.85 37.79 175,134 +0.15(+0.40%)
Jan 25, 2016 38.28 38.82 37.52 37.64 286,103 -0.89(-2.31%)
Jan 22, 2016 38.09 39.04 37.45 38.53 382,957 +1.21(+3.24%)
Jan 21, 2016 37.94 39.11 36.88 37.32 392,228 -0.42(-1.11%)
Jan 20, 2016 38.20 38.60 36.01 37.74 436,129 -0.89(-2.30%)
Jan 19, 2016 38.93 39.98 38.39 38.63 474,318 +1.60(+4.32%)
Jan 15, 2016 35.95 37.03 37.03 37.03 361,100 -0.07(-0.19%)
Jan 14, 2016 36.20 37.72 35.65 37.10 519,427 +0.96(+2.66%)
Jan 13, 2016 38.97 39.32 35.93 36.14 323,397 -2.96(-7.57%)
Jan 12, 2016 39.50 40.00 38.76 39.10 306,796 -0.02(-0.05%)
Jan 11, 2016 39.22 40.23 38.36 39.12 537,705 +1.04(+2.73%)
Jan 08, 2016 38.77 39.35 37.81 38.08 342,595 -0.67(-1.73%)
Jan 07, 2016 39.28 39.72 38.43 38.75 436,978 -1.20(-3.00%)
Jan 06, 2016 38.58 40.02 38.58 39.95 274,886 +0.69(+1.76%)
Jan 05, 2016 39.01 39.90 38.90 39.26 215,896 +0.39(+1.00%)
Jan 04, 2016 38.54 39.23 37.52 38.87 460,691 -0.45(-1.14%)
Dec 31, 2015 40.12 39.32 39.32 39.32 300,400 -1.14(-2.82%)
Dec 30, 2015 41.65 41.92 40.13 40.46 156,878 -1.14(-2.74%)
Dec 29, 2015 40.49 41.69 40.48 41.60 205,998 +1.29(+3.20%)
Dec 28, 2015 41.00 41.12 39.68 40.31 219,445 -0.81(-1.97%)
Dec 24, 2015 41.60 41.12 41.12 41.12 70,800 -0.40(-0.96%)
Dec 23, 2015 42.08 42.37 41.33 41.52 322,201 -0.41(-0.98%)
Dec 22, 2015 41.50 42.24 41.13 41.93 305,275 +0.49(+1.18%)
Dec 21, 2015 41.19 41.46 40.71 41.44 221,055 +0.56(+1.37%)
Dec 18, 2015 41.13 41.71 40.78 40.88 638,747 -0.50(-1.21%)
Dec 17, 2015 41.08 41.99 41.08 41.38 267,351 +0.33(+0.80%)
Dec 16, 2015 41.11 41.55 40.43 41.05 288,359 +0.18(+0.44%)
Dec 15, 2015 39.05 40.90 39.05 40.87 434,251 +2.11(+5.44%)
Dec 14, 2015 38.82 39.48 38.20 38.76 383,907 -0.14(-0.36%)
Dec 11, 2015 37.38 39.26 37.38 38.90 471,399 +0.77(+2.02%)
Dec 10, 2015 38.57 39.39 38.01 38.13 434,004 -0.34(-0.88%)
Dec 09, 2015 38.97 39.94 38.23 38.47 415,919 -0.57(-1.46%)
Dec 08, 2015 38.79 39.26 37.83 39.04 439,047 -0.08(-0.20%)
Dec 07, 2015 40.67 40.67 39.08 39.12 340,686 -1.46(-3.60%)
Dec 04, 2015 40.97 41.55 40.42 40.58 203,771 -0.46(-1.12%)
Dec 03, 2015 42.26 42.41 40.27 41.04 351,035 -0.91(-2.17%)
Dec 02, 2015 41.31 42.37 41.31 41.95 388,882 +0.54(+1.30%)
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.