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 (%)
Nov 28, 2003 10.43 10.43 10.31 10.39 25,400 -0.03(-0.29%)
Nov 26, 2003 10.13 10.65 10.13 10.43 35,854 +0.23(+2.21%)
Nov 25, 2003 10.28 10.43 10.03 10.20 56,159 -0.09(-0.87%)
Nov 24, 2003 10.05 10.30 9.750 10.29 157,791 +0.19(+1.93%)
Nov 21, 2003 10.39 10.36 10.02 10.10 47,353 -0.30(-2.89%)
Nov 20, 2003 10.58 10.76 9.900 10.39 63,635 -0.03(-0.29%)
Nov 19, 2003 10.16 10.94 10.12 10.43 62,558 +0.23(+2.21%)
Nov 18, 2003 10.16 10.49 10.12 10.20 25,532 -0.08(-0.73%)
Nov 17, 2003 10.49 10.69 9.818 10.28 111,251 -0.31(-2.91%)
Nov 14, 2003 10.87 10.87 10.43 10.58 56,606 -0.19(-1.74%)
Nov 13, 2003 10.10 10.86 9.713 10.77 141,169 +0.76(+7.65%)
Nov 12, 2003 9.953 10.11 9.660 10.01 60,056 +0.22(+2.22%)
Nov 11, 2003 9.443 9.922 9.000 9.787 150,571 +0.26(+2.76%)
Nov 10, 2003 9.787 9.814 9.450 9.525 144,260 -0.19(-1.93%)
Nov 07, 2003 9.750 9.825 9.367 9.713 76,998 +0.07(+0.70%)
Nov 06, 2003 9.405 9.885 9.375 9.645 168,060 +0.27(+2.88%)
Nov 05, 2003 8.970 9.398 8.925 9.375 181,259 +0.94(+11.11%)
Nov 04, 2003 8.422 8.438 8.287 8.438 41,756 +0.04(+0.45%)
Nov 03, 2003 8.438 8.438 8.287 8.400 26,886 +0.04(+0.54%)
Oct 31, 2003 8.288 8.438 8.287 8.355 34,600 +0.11(+1.27%)
Oct 30, 2003 8.438 8.400 8.250 8.250 25,900 -0.19(-2.22%)
Oct 29, 2003 8.475 8.580 8.273 8.438 33,181 -0.10(-1.14%)
Oct 28, 2003 8.363 8.580 8.363 8.535 92,000 +0.04(+0.45%)
Oct 27, 2003 8.287 8.595 8.287 8.497 79,500 +0.22(+2.62%)
Oct 24, 2003 7.695 8.287 7.695 8.280 14,100 +0.44(+5.65%)
Oct 23, 2003 8.234 8.234 7.463 7.838 40,000 -0.53(-6.28%)
Oct 22, 2003 8.565 8.565 8.250 8.363 35,300 -0.19(-2.19%)
Oct 21, 2003 8.325 8.588 8.325 8.550 115,100 +0.24(+2.89%)
Oct 20, 2003 8.092 8.655 8.062 8.310 108,500 +0.26(+3.17%)
Oct 17, 2003 7.875 8.062 7.875 8.055 31,100 +0.08(+1.03%)
Oct 16, 2003 7.942 7.973 7.875 7.973 36,100 +0.03(+0.38%)
Oct 15, 2003 7.763 8.024 7.763 7.942 35,200 +0.08(+0.95%)
Oct 14, 2003 7.830 7.965 7.643 7.867 69,780 +0.05(+0.58%)
Oct 13, 2003 7.763 7.859 7.665 7.822 33,400 +0.18(+2.35%)
Oct 10, 2003 7.688 7.725 7.545 7.643 13,300 -0.20(-2.49%)
Oct 09, 2003 7.463 7.838 7.463 7.838 33,300 +0.49(+6.63%)
Oct 08, 2003 7.312 7.455 7.312 7.350 900 -0.04(-0.51%)
Oct 07, 2003 7.388 7.418 7.350 7.388 23,300 -0.04(-0.51%)
Oct 06, 2003 7.725 7.725 7.388 7.425 30,100 +0.01(+0.20%)
Oct 03, 2003 8.055 8.205 7.350 7.410 69,066 -0.05(-0.70%)
Oct 02, 2003 7.200 7.755 6.983 7.463 35,669 +0.23(+3.22%)
Oct 01, 2003 6.862 7.230 6.862 7.230 70,700 +0.30(+4.34%)
Sep 30, 2003 6.870 6.938 6.825 6.929 35,600 +0.06(+0.86%)
Sep 29, 2003 6.900 6.945 6.862 6.870 13,100 +0.03(+0.44%)
Sep 26, 2003 6.900 6.900 6.840 6.840 33,500 -0.04(-0.56%)
Sep 25, 2003 6.675 7.027 6.675 6.878 14,900 +0.13(+1.90%)
Sep 24, 2003 6.990 6.967 6.825 6.750 12,700 -0.24(-3.43%)
Sep 23, 2003 6.893 7.027 6.795 6.990 22,400 +0.04(+0.55%)
Sep 22, 2003 6.750 6.952 6.450 6.952 16,130 +0.19(+2.76%)
Sep 19, 2003 6.652 6.765 6.652 6.765 11,100 +0.11(+1.69%)
Sep 18, 2003 6.622 6.652 6.473 6.652 37,350 +0.03(+0.46%)
Sep 17, 2003 6.638 6.675 6.075 6.622 38,300 +0.01(+0.22%)
Sep 16, 2003 6.705 6.705 6.607 6.607 16,300 -0.09(-1.33%)
Sep 15, 2003 6.487 6.697 6.487 6.697 17,200 +0.21(+3.23%)
Sep 12, 2003 6.480 6.548 6.293 6.487 26,800 +0.19(+2.96%)
Sep 11, 2003 6.240 6.532 6.188 6.301 39,400 +0.07(+1.10%)
Sep 10, 2003 5.963 6.232 5.955 6.232 64,900 +0.27(+4.53%)
Sep 09, 2003 5.963 6.067 5.963 5.963 22,600 -0.06(-1.00%)
Sep 08, 2003 6.046 6.046 6.000 6.022 9,500 -0.16(-2.54%)
Sep 05, 2003 5.963 6.179 5.963 6.179 13,300 +0.22(+3.64%)
Sep 04, 2003 6.075 6.112 5.963 5.963 11,600 -0.10(-1.73%)
Sep 03, 2003 6.038 6.082 5.888 6.067 19,800 +0.04(+0.75%)
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.