Amedisys Inc (NQ: AMED )

254.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.350 4.350 4.245 4.342 2,300 +0.03(+0.68%)
May 29, 2003 4.253 4.575 4.253 4.312 19,100 +0.06(+1.39%)
May 28, 2003 4.253 4.253 4.253 4.253 1,000 +0.01(+0.19%)
May 27, 2003 4.065 4.335 4.065 4.245 7,600 +0.06(+1.43%)
May 23, 2003 4.125 4.425 4.125 4.185 10,200 +0.01(+0.18%)
May 22, 2003 4.043 4.192 4.043 4.178 7,200 +0.05(+1.27%)
May 21, 2003 4.282 4.418 3.975 4.125 13,600 -0.15(-3.51%)
May 20, 2003 4.357 4.357 4.275 4.275 5,700 -0.11(-2.56%)
May 19, 2003 4.492 4.492 4.388 4.388 6,600 +0.00(+0.00%)
May 16, 2003 4.350 4.388 4.343 4.388 16,200 +0.04(+0.86%)
May 15, 2003 4.335 4.350 4.327 4.350 4,500 +0.04(+0.85%)
May 14, 2003 4.312 4.410 4.207 4.313 6,400 +0.00(+0.02%)
May 13, 2003 4.447 4.612 4.215 4.312 32,400 -0.13(-3.04%)
May 12, 2003 4.170 5.258 4.155 4.447 57,900 +0.31(+7.43%)
May 09, 2003 3.982 4.170 3.870 4.140 177,700 +0.11(+2.79%)
May 08, 2003 4.013 4.162 3.772 4.027 105,900 -0.02(-0.56%)
May 07, 2003 3.915 4.327 3.877 4.050 21,000 +0.17(+4.25%)
May 06, 2003 3.915 3.953 3.772 3.885 32,300 -0.09(-2.26%)
May 05, 2003 3.877 3.998 3.803 3.975 8,900 +0.11(+2.91%)
May 02, 2003 3.900 3.900 3.840 3.862 10,200 +0.07(+1.78%)
Apr 30, 2003 3.803 3.825 3.795 3.795 3,100 -0.03(-0.78%)
Apr 29, 2003 3.833 3.833 3.780 3.825 10,000 -0.01(-0.20%)
Apr 28, 2003 3.743 3.833 3.735 3.833 3,300 +0.07(+1.79%)
Apr 25, 2003 3.697 3.765 3.697 3.765 8,800 +0.07(+1.83%)
Apr 24, 2003 3.743 3.743 3.697 3.697 700 -0.05(-1.20%)
Apr 23, 2003 3.743 3.765 3.743 3.743 2,000 -0.03(-0.80%)
Apr 22, 2003 3.712 3.788 3.712 3.772 6,500 +0.02(+0.60%)
Apr 21, 2003 3.765 3.765 3.675 3.750 5,000 +0.03(+0.81%)
Apr 17, 2003 3.720 3.728 3.720 3.720 6,200 -0.03(-0.80%)
Apr 16, 2003 3.750 3.750 3.720 3.750 20,400 +0.02(+0.40%)
Apr 15, 2003 3.645 3.735 3.615 3.735 14,300 +0.02(+0.61%)
Apr 14, 2003 3.683 3.743 3.600 3.712 24,700 +0.04(+1.02%)
Apr 11, 2003 3.675 3.720 3.570 3.675 95,900 +0.01(+0.20%)
Apr 10, 2003 3.570 3.705 3.533 3.667 22,500 +0.07(+1.87%)
Apr 09, 2003 3.465 3.600 3.465 3.600 5,700 +0.11(+3.23%)
Apr 08, 2003 3.487 3.495 3.473 3.487 13,200 +0.07(+2.18%)
Apr 07, 2003 3.435 3.443 3.413 3.413 1,100 -0.07(-1.94%)
Apr 04, 2003 3.562 3.600 3.481 3.481 3,200 -0.07(-2.09%)
Apr 03, 2003 3.465 3.638 3.360 3.555 81,200 +0.09(+2.60%)
Apr 02, 2003 3.502 3.518 3.465 3.465 3,200 +0.08(+2.44%)
Apr 01, 2003 3.465 3.480 3.375 3.382 13,400 -0.05(-1.53%)
Mar 31, 2003 3.675 3.675 3.413 3.435 11,200 -0.26(-7.10%)
Mar 28, 2003 3.675 3.697 3.615 3.697 7,900 +0.11(+3.14%)
Mar 27, 2003 3.525 3.645 3.525 3.585 1,800 +0.02(+0.42%)
Mar 26, 2003 3.788 3.788 3.502 3.570 45,800 -0.04(-1.06%)
Mar 25, 2003 3.705 3.848 3.300 3.608 27,600 +0.29(+8.60%)
Mar 24, 2003 3.255 3.322 3.255 3.322 5,800 +0.02(+0.68%)
Mar 21, 2003 3.353 3.450 3.188 3.300 6,800 -0.07(-2.00%)
Mar 20, 2003 3.337 3.375 3.150 3.368 11,500 -0.01(-0.22%)
Mar 19, 2003 3.360 3.375 3.337 3.375 15,400 +0.04(+1.12%)
Mar 18, 2003 3.397 3.397 3.322 3.337 3,700 -0.10(-3.05%)
Mar 17, 2003 3.533 3.540 3.397 3.442 6,795 -0.12(-3.37%)
Mar 14, 2003 3.675 3.675 3.547 3.562 2,500 -0.09(-2.52%)
Mar 13, 2003 3.292 3.750 3.262 3.655 36,600 +0.43(+13.33%)
Mar 12, 2003 3.112 3.225 3.112 3.225 3,300 +0.04(+1.15%)
Mar 11, 2003 3.203 3.307 3.075 3.188 15,900 -0.08(-2.50%)
Mar 10, 2003 3.203 3.277 3.112 3.270 9,500 +0.00(+0.00%)
Mar 07, 2003 3.285 3.285 3.083 3.270 29,700 -0.03(-0.91%)
Mar 06, 2003 3.337 3.375 3.135 3.300 5,700 -0.14(-3.93%)
Mar 05, 2003 3.300 3.435 3.300 3.435 4,900 +0.02(+0.66%)
Mar 04, 2003 3.382 3.413 3.188 3.413 22,000 -0.02(-0.44%)
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.