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 (%)
Oct 31, 2016 42.45 43.52 40.58 43.26 355,299 +0.71(+1.67%)
Oct 28, 2016 42.01 42.60 41.61 42.55 366,531 +0.55(+1.31%)
Oct 27, 2016 41.00 42.81 40.06 42.00 1,126,734 -1.62(-3.71%)
Oct 26, 2016 43.55 44.24 43.11 43.62 223,537 -0.29(-0.66%)
Oct 25, 2016 43.48 44.28 43.04 43.91 291,991 +0.27(+0.62%)
Oct 24, 2016 44.00 44.41 43.50 43.64 184,366 -0.22(-0.50%)
Oct 21, 2016 44.99 44.99 43.56 43.86 325,105 -1.29(-2.86%)
Oct 20, 2016 45.25 45.73 45.01 45.15 127,286 -0.21(-0.47%)
Oct 19, 2016 46.13 46.13 44.69 45.37 312,809 -0.75(-1.64%)
Oct 18, 2016 45.63 46.61 45.57 46.12 100,813 +0.96(+2.13%)
Oct 17, 2016 45.09 45.73 44.93 45.16 149,651 -0.02(-0.04%)
Oct 14, 2016 45.65 45.65 44.88 45.18 131,392 -0.37(-0.81%)
Oct 13, 2016 44.95 45.76 44.94 45.55 135,946 +0.11(+0.24%)
Oct 12, 2016 45.13 46.07 44.98 45.44 166,276 +0.34(+0.75%)
Oct 11, 2016 46.58 46.58 44.76 45.10 152,330 -1.56(-3.34%)
Oct 10, 2016 45.97 47.64 45.95 46.66 251,533 +1.03(+2.26%)
Oct 07, 2016 46.36 46.75 44.19 45.63 478,041 -0.57(-1.23%)
Oct 06, 2016 47.66 47.66 46.19 46.20 182,081 -1.60(-3.35%)
Oct 05, 2016 47.10 48.13 47.01 47.80 128,309 +0.90(+1.92%)
Oct 04, 2016 46.86 46.94 46.54 46.90 139,971 +0.18(+0.39%)
Oct 03, 2016 47.39 47.39 46.26 46.72 185,551 -0.72(-1.52%)
Sep 30, 2016 47.63 47.76 46.76 47.44 352,605 +0.13(+0.27%)
Sep 29, 2016 48.25 48.41 47.17 47.31 158,936 -1.14(-2.35%)
Sep 28, 2016 48.07 48.47 47.47 48.45 186,319 +0.60(+1.25%)
Sep 27, 2016 47.89 48.10 47.39 47.85 254,411 -0.10(-0.21%)
Sep 26, 2016 48.34 48.59 47.71 47.95 259,771 -0.77(-1.58%)
Sep 23, 2016 49.40 49.67 48.15 48.72 294,046 -0.78(-1.58%)
Sep 22, 2016 49.99 50.17 49.29 49.50 284,089 -0.13(-0.26%)
Sep 21, 2016 49.07 49.76 49.03 49.63 171,367 +0.51(+1.04%)
Sep 20, 2016 49.42 49.74 48.89 49.12 141,400 -0.12(-0.24%)
Sep 19, 2016 49.52 49.87 48.94 49.24 114,976 -0.01(-0.02%)
Sep 16, 2016 48.46 49.41 48.46 49.25 283,414 +0.81(+1.67%)
Sep 15, 2016 47.92 48.55 47.61 48.44 93,875 +0.44(+0.92%)
Sep 14, 2016 48.50 48.50 47.85 48.00 223,368 -0.29(-0.60%)
Sep 13, 2016 48.14 48.50 47.74 48.29 221,516 -0.53(-1.09%)
Sep 12, 2016 48.58 49.12 48.11 48.82 224,570 +0.19(+0.39%)
Sep 09, 2016 49.36 49.36 48.55 48.63 189,746 -1.27(-2.55%)
Sep 08, 2016 49.37 50.05 48.99 49.90 180,061 +0.60(+1.22%)
Sep 07, 2016 49.15 49.72 47.78 49.30 142,200 +0.18(+0.37%)
Sep 06, 2016 49.51 49.51 48.60 49.12 166,595 -0.37(-0.75%)
Sep 02, 2016 48.18 49.49 49.49 49.49 192,200 +1.39(+2.89%)
Sep 01, 2016 48.13 48.53 47.66 48.10 245,651 -0.03(-0.06%)
Aug 31, 2016 48.14 48.35 47.60 48.13 280,962 +0.06(+0.12%)
Aug 30, 2016 47.03 48.12 47.03 48.07 156,278 +0.76(+1.61%)
Aug 29, 2016 46.13 47.39 46.03 47.31 158,467 +1.26(+2.74%)
Aug 26, 2016 46.31 46.68 45.73 46.05 186,638 -0.25(-0.54%)
Aug 25, 2016 46.35 46.86 46.03 46.30 140,864 -0.17(-0.37%)
Aug 24, 2016 47.92 47.92 46.37 46.47 218,314 -1.35(-2.82%)
Aug 23, 2016 47.93 48.06 47.01 47.82 204,902 +0.03(+0.06%)
Aug 22, 2016 46.78 47.83 46.76 47.79 298,147 +0.93(+1.98%)
Aug 19, 2016 47.58 47.58 46.74 46.86 337,312 -1.04(-2.17%)
Aug 18, 2016 47.76 48.40 47.60 47.90 269,850 +0.02(+0.04%)
Aug 17, 2016 48.42 48.49 47.52 47.88 416,839 -0.62(-1.28%)
Aug 16, 2016 49.31 49.56 48.38 48.50 224,570 -0.77(-1.56%)
Aug 15, 2016 48.52 49.37 48.48 49.27 329,342 +0.67(+1.38%)
Aug 12, 2016 48.87 48.99 48.22 48.60 217,654 -0.19(-0.39%)
Aug 11, 2016 48.82 49.09 48.35 48.79 241,793 +0.10(+0.21%)
Aug 10, 2016 49.57 49.72 48.53 48.69 380,726 -1.00(-2.01%)
Aug 09, 2016 49.58 50.31 49.44 49.69 343,248 +0.26(+0.53%)
Aug 08, 2016 49.89 50.37 49.26 49.43 661,423 -0.78(-1.55%)
Aug 05, 2016 50.87 51.13 49.94 50.21 454,350 -0.45(-0.89%)
Aug 04, 2016 51.00 52.11 50.37 50.66 536,867 -0.42(-0.82%)
Aug 03, 2016 50.16 51.78 45.48 51.08 1,910,247 -2.70(-5.02%)
Aug 02, 2016 54.16 54.95 51.44 53.78 546,804 -1.22(-2.22%)
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.