MENU

Amedisys Inc (NQ: AMED )

87.00 -3.52 (-3.88%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 137.95 140.23 136.52 137.89 496,594 -0.11(-0.08%)
Jul 30, 2019 136.30 138.00 135.18 138.00 399,262 +0.95(+0.69%)
Jul 29, 2019 135.44 137.22 134.09 137.05 464,919 +1.22(+0.90%)
Jul 26, 2019 132.88 136.11 132.08 135.83 371,300 +3.42(+2.58%)
Jul 25, 2019 129.98 133.48 128.32 132.41 477,078 +2.25(+1.73%)
Jul 24, 2019 127.63 130.31 126.06 130.16 235,329 +2.07(+1.62%)
Jul 23, 2019 126.60 128.49 124.63 128.09 223,967 +1.88(+1.49%)
Jul 22, 2019 127.72 128.99 125.51 126.21 354,037 -1.54(-1.21%)
Jul 19, 2019 127.28 128.11 126.13 127.75 235,200 +0.19(+0.15%)
Jul 18, 2019 125.87 130.00 125.77 127.56 393,646 +1.49(+1.18%)
Jul 17, 2019 123.60 126.70 122.76 126.07 378,180 +2.28(+1.84%)
Jul 16, 2019 124.33 125.42 123.62 123.79 436,638 -0.31(-0.25%)
Jul 15, 2019 123.40 127.56 123.16 124.10 385,913 +1.10(+0.89%)
Jul 12, 2019 122.58 123.38 121.39 123.00 302,500 +0.00(+0.00%)
Jul 11, 2019 121.91 124.00 120.77 123.00 438,476 +2.21(+1.83%)
Jul 10, 2019 121.14 122.21 120.15 120.79 214,579 +0.21(+0.17%)
Jul 09, 2019 121.93 123.39 118.79 120.58 221,877 -2.13(-1.74%)
Jul 08, 2019 121.96 123.22 120.95 122.71 258,786 +0.70(+0.57%)
Jul 05, 2019 118.95 122.28 118.95 122.01 231,500 +1.95(+1.62%)
Jul 03, 2019 119.76 121.76 119.59 120.06 148,200 +0.49(+0.41%)
Jul 02, 2019 117.88 120.18 115.41 119.57 216,584 +1.20(+1.01%)
Jul 01, 2019 122.33 122.33 116.68 118.37 299,851 -3.04(-2.50%)
Jun 28, 2019 119.63 122.85 118.98 121.41 1,159,600 +1.74(+1.45%)
Jun 27, 2019 119.00 120.47 118.55 119.67 254,293 +0.97(+0.82%)
Jun 26, 2019 122.43 123.33 118.59 118.70 221,333 -2.81(-2.31%)
Jun 25, 2019 122.52 123.07 121.04 121.51 209,076 -0.41(-0.34%)
Jun 24, 2019 122.66 123.01 120.88 121.92 267,721 -1.15(-0.93%)
Jun 21, 2019 119.93 123.25 118.70 123.07 555,100 +2.42(+2.01%)
Jun 20, 2019 121.64 122.84 118.24 120.65 338,294 -0.77(-0.63%)
Jun 19, 2019 120.46 121.56 119.84 121.42 215,758 +0.71(+0.59%)
Jun 18, 2019 119.75 121.69 119.17 120.71 203,830 +1.18(+0.99%)
Jun 17, 2019 118.78 120.74 118.78 119.53 236,128 +1.06(+0.89%)
Jun 14, 2019 118.30 119.64 118.06 118.47 190,900 -0.18(-0.15%)
Jun 13, 2019 118.21 119.02 117.30 118.65 317,676 +0.61(+0.52%)
Jun 12, 2019 116.92 118.62 115.19 118.04 306,156 +0.44(+0.37%)
Jun 11, 2019 118.35 118.63 115.27 117.60 559,615 +0.19(+0.16%)
Jun 10, 2019 115.99 118.98 115.94 117.41 236,759 +1.69(+1.46%)
Jun 07, 2019 113.52 116.08 113.00 115.72 345,300 +2.39(+2.11%)
Jun 06, 2019 114.67 115.92 113.07 113.33 302,099 -1.10(-0.96%)
Jun 05, 2019 114.65 115.56 113.67 114.43 324,986 +0.94(+0.83%)
Jun 04, 2019 111.77 114.14 110.92 113.49 337,162 +2.86(+2.59%)
Jun 03, 2019 112.11 113.46 108.65 110.63 449,357 -1.68(-1.50%)
May 31, 2019 110.70 112.69 110.70 112.31 423,100 -0.03(-0.03%)
May 30, 2019 108.99 113.69 108.41 112.34 503,261 +3.57(+3.28%)
May 29, 2019 109.85 110.91 108.10 108.77 371,500 -2.03(-1.83%)
May 28, 2019 109.81 112.22 109.34 110.80 427,190 +0.73(+0.66%)
May 24, 2019 108.01 110.54 107.17 110.07 262,800 +1.99(+1.84%)
May 23, 2019 109.93 110.80 107.22 108.08 308,238 -2.74(-2.47%)
May 22, 2019 111.12 113.44 109.66 110.82 189,311 -0.78(-0.70%)
May 21, 2019 110.17 113.34 109.58 111.60 321,217 +2.38(+2.18%)
May 20, 2019 108.12 110.13 106.65 109.22 432,209 +0.88(+0.81%)
May 17, 2019 110.46 113.61 107.54 108.34 456,200 -3.89(-3.47%)
May 16, 2019 111.01 113.85 110.92 112.23 280,721 +1.35(+1.22%)
May 15, 2019 110.55 112.26 109.21 110.88 565,940 +0.13(+0.12%)
May 14, 2019 112.70 113.59 109.72 110.75 416,943 -1.77(-1.57%)
May 13, 2019 113.34 113.89 111.59 112.52 410,343 -3.28(-2.83%)
May 10, 2019 116.14 117.00 112.85 115.80 246,600 -0.79(-0.68%)
May 09, 2019 114.57 117.06 113.44 116.59 317,145 +0.37(+0.32%)
May 08, 2019 117.40 118.15 115.75 116.22 287,768 -1.42(-1.21%)
May 07, 2019 117.87 119.52 116.22 117.64 403,000 -1.46(-1.23%)
May 06, 2019 115.49 120.12 115.49 119.10 499,573 +1.42(+1.21%)
May 03, 2019 120.87 120.87 115.44 117.68 786,900 -2.94(-2.44%)
May 02, 2019 122.19 123.07 111.68 120.62 2,767,179 +0.74(+0.62%)
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.
TOP
Email a Story