Amedisys Inc (NQ: AMED )

243.01 USD -0.95 (-0.39%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.98 25.12 24.61 24.69 477,400 -0.28(-1.14%)
Nov 29, 2004 25.30 25.33 24.86 24.98 336,700 +0.02(+0.09%)
Nov 26, 2004 24.84 25.21 24.80 24.95 100,400 +0.18(+0.73%)
Nov 24, 2004 25.32 25.49 24.42 24.77 337,000 -0.41(-1.64%)
Nov 23, 2004 24.39 25.49 24.11 25.18 913,900 +0.73(+3.01%)
Nov 22, 2004 23.66 24.45 23.62 24.45 628,700 +0.59(+2.45%)
Nov 19, 2004 23.81 24.15 23.66 23.86 454,600 -0.02(-0.09%)
Nov 18, 2004 24.23 24.47 23.82 23.89 610,000 -0.28(-1.16%)
Nov 17, 2004 23.77 24.90 23.48 24.17 1,334,900 +0.43(+1.81%)
Nov 16, 2004 26.32 26.90 22.32 23.74 4,977,400 -2.66(-10.09%)
Nov 15, 2004 26.02 26.47 25.55 26.40 503,700 +0.75(+2.92%)
Nov 12, 2004 25.31 25.84 25.02 25.65 307,900 +0.10(+0.41%)
Nov 11, 2004 26.39 26.55 24.79 25.55 917,200 -1.55(-5.73%)
Nov 10, 2004 26.52 27.60 26.14 27.10 723,600 +0.88(+3.35%)
Nov 09, 2004 25.88 27.19 25.75 26.22 924,000 -0.37(-1.38%)
Nov 08, 2004 25.69 27.13 25.64 26.59 823,000 +0.89(+3.44%)
Nov 05, 2004 26.25 26.40 25.34 25.70 504,900 -0.01(-0.03%)
Nov 04, 2004 24.28 26.01 24.00 25.71 1,567,500 +1.48(+6.13%)
Nov 03, 2004 23.42 24.81 21.99 24.23 1,810,800 +0.92(+3.96%)
Nov 02, 2004 23.57 23.57 23.06 23.30 323,700 -0.23(-0.99%)
Nov 01, 2004 22.37 23.62 22.35 23.54 400,400 +0.86(+3.80%)
Oct 29, 2004 23.38 23.68 22.24 22.67 490,400 -0.73(-3.14%)
Oct 28, 2004 24.28 24.28 23.07 23.41 396,000 -0.55(-2.29%)
Oct 27, 2004 22.68 24.64 22.62 23.95 1,323,200 +1.04(+4.55%)
Oct 26, 2004 22.60 22.94 22.50 22.91 130,700 +0.34(+1.50%)
Oct 25, 2004 22.83 22.92 21.90 22.58 450,200 -0.44(-1.92%)
Oct 22, 2004 23.45 23.62 22.97 23.02 1,566,200 -0.27(-1.16%)
Oct 21, 2004 23.25 23.50 22.88 23.29 267,600 +0.24(+1.04%)
Oct 20, 2004 22.47 23.31 22.35 23.05 1,098,800 +1.33(+6.11%)
Oct 19, 2004 22.07 22.19 21.55 21.72 227,800 -0.50(-2.26%)
Oct 18, 2004 21.75 22.39 21.58 22.22 205,700 +0.23(+1.02%)
Oct 15, 2004 22.67 22.67 21.43 22.00 357,500 -0.66(-2.91%)
Oct 14, 2004 22.59 22.73 22.42 22.66 279,900 -0.05(-0.23%)
Oct 13, 2004 22.97 23.17 22.63 22.71 211,000 -0.08(-0.33%)
Oct 12, 2004 22.98 22.98 22.08 22.79 332,800 -0.22(-0.95%)
Oct 11, 2004 22.67 23.61 22.51 23.00 528,100 +0.50(+2.20%)
Oct 08, 2004 22.45 22.67 22.35 22.51 181,600 -0.14(-0.63%)
Oct 07, 2004 23.45 23.45 22.39 22.65 248,000 -0.47(-2.04%)
Oct 06, 2004 23.24 23.40 22.77 23.12 253,800 +0.10(+0.42%)
Oct 05, 2004 22.61 23.25 22.20 23.02 461,300 +0.33(+1.45%)
Oct 04, 2004 24.00 24.08 21.94 22.70 950,000 -0.58(-2.48%)
Oct 01, 2004 22.50 23.70 22.48 23.27 793,700 +0.81(+3.61%)
Sep 30, 2004 22.21 22.46 21.55 22.46 484,400 +0.13(+0.57%)
Sep 29, 2004 21.79 22.50 21.79 22.33 306,400 +0.56(+2.58%)
Sep 28, 2004 21.41 21.98 21.00 21.77 296,100 +0.10(+0.45%)
Sep 27, 2004 22.12 22.12 21.57 21.67 315,700 -0.38(-1.73%)
Sep 24, 2004 21.38 22.17 21.30 22.06 273,900 +0.68(+3.19%)
Sep 23, 2004 22.14 22.26 21.11 21.38 618,700 -1.01(-4.52%)
Sep 22, 2004 22.63 22.95 22.12 22.39 489,400 -0.38(-1.68%)
Sep 21, 2004 21.50 23.04 21.46 22.77 1,000,500 +1.43(+6.71%)
Sep 20, 2004 21.15 21.61 21.00 21.34 273,000 +0.19(+0.89%)
Sep 17, 2004 21.71 21.86 21.08 21.15 323,000 -0.49(-2.25%)
Sep 16, 2004 21.90 22.35 21.36 21.64 1,699,800 +0.25(+1.16%)
Sep 15, 2004 19.88 21.94 19.76 21.39 923,800 +1.48(+7.46%)
Sep 14, 2004 19.96 19.99 19.54 19.91 187,300 -0.03(-0.15%)
Sep 13, 2004 20.18 20.18 19.93 19.93 108,600 -0.17(-0.82%)
Sep 10, 2004 20.24 20.25 19.95 20.10 231,100 -0.14(-0.70%)
Sep 09, 2004 19.69 20.25 19.50 20.24 189,300 +0.74(+3.81%)
Sep 08, 2004 20.11 20.32 19.50 19.50 179,300 -0.70(-3.45%)
Sep 07, 2004 19.15 20.46 19.15 20.20 228,273 +0.88(+4.54%)
Sep 03, 2004 19.24 19.50 19.05 19.32 70,400 +0.06(+0.31%)
Sep 02, 2004 19.75 19.75 19.12 19.26 139,900 -0.16(-0.85%)
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.