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 (%)
May 28, 2004 18.19 18.75 17.94 18.69 187,600 +0.09(+0.48%)
May 27, 2004 18.30 18.95 18.07 18.60 305,700 -0.16(-0.84%)
May 26, 2004 19.31 19.47 18.38 18.76 315,900 -0.61(-3.14%)
May 25, 2004 19.67 19.87 18.98 19.36 217,500 -0.61(-3.04%)
May 24, 2004 19.74 20.41 19.27 19.97 233,100 +0.61(+3.14%)
May 21, 2004 18.45 19.60 18.17 19.36 412,300 +1.21(+6.69%)
May 20, 2004 19.21 19.42 17.26 18.15 1,016,300 -1.24(-6.38%)
May 19, 2004 21.05 21.26 18.43 19.39 758,800 -1.18(-5.73%)
May 18, 2004 21.21 21.24 20.44 20.57 138,700 -0.24(-1.15%)
May 17, 2004 20.61 21.15 19.97 20.80 175,100 +0.58(+2.86%)
May 14, 2004 20.11 20.76 19.93 20.23 264,600 -0.70(-3.37%)
May 13, 2004 20.06 21.67 19.69 20.93 622,600 +0.53(+2.57%)
May 12, 2004 20.35 20.84 19.88 20.41 409,600 -0.11(-0.51%)
May 11, 2004 20.54 21.46 20.36 20.51 388,700 +0.27(+1.33%)
May 10, 2004 21.52 21.58 19.71 20.24 315,600 -1.27(-5.93%)
May 07, 2004 20.86 22.04 20.85 21.52 461,800 +0.50(+2.35%)
May 06, 2004 20.82 21.11 20.44 21.02 768,300 +1.01(+5.06%)
May 05, 2004 19.49 20.33 19.33 20.01 473,400 -0.01(-0.07%)
May 04, 2004 22.12 22.39 19.25 20.02 709,700 -1.43(-6.64%)
May 03, 2004 21.75 22.12 20.11 21.45 513,800 -1.12(-4.98%)
Apr 30, 2004 19.65 22.64 19.57 22.58 548,600 +2.93(+14.89%)
Apr 29, 2004 20.18 20.55 18.51 19.65 501,800 -0.53(-2.64%)
Apr 28, 2004 19.68 20.99 19.64 20.18 443,700 -0.02(-0.11%)
Apr 27, 2004 22.87 22.93 18.75 20.20 1,379,500 -2.35(-10.41%)
Apr 26, 2004 21.94 23.02 21.94 22.55 525,700 +0.69(+3.16%)
Apr 23, 2004 21.38 22.12 21.35 21.86 322,900 +0.82(+3.92%)
Apr 22, 2004 20.88 21.30 20.36 21.04 276,000 +0.38(+1.81%)
Apr 21, 2004 20.34 20.92 20.06 20.66 276,000 +0.19(+0.92%)
Apr 20, 2004 20.60 20.95 20.10 20.48 373,600 +0.23(+1.11%)
Apr 19, 2004 21.34 21.34 20.10 20.25 243,000 -0.67(-3.23%)
Apr 16, 2004 21.10 21.43 20.63 20.92 170,100 +0.06(+0.29%)
Apr 15, 2004 20.62 20.89 20.11 20.86 168,500 +0.70(+3.46%)
Apr 14, 2004 21.23 21.38 19.49 20.17 367,400 -1.07(-5.05%)
Apr 13, 2004 22.19 22.50 21.00 21.24 690,000 -0.06(-0.28%)
Apr 12, 2004 20.13 21.55 20.02 21.30 434,000 +1.05(+5.19%)
Apr 08, 2004 20.80 20.80 20.07 20.25 206,400 -0.29(-1.39%)
Apr 07, 2004 20.44 20.62 19.92 20.54 406,700 +0.48(+2.39%)
Apr 06, 2004 19.95 20.54 19.73 20.05 454,500 -0.14(-0.67%)
Apr 05, 2004 21.93 21.98 19.91 20.19 1,253,500 -0.74(-3.55%)
Apr 02, 2004 19.93 21.00 19.69 20.93 785,700 +1.36(+6.93%)
Apr 01, 2004 18.45 19.68 18.45 19.58 711,200 +1.15(+6.23%)
Mar 31, 2004 18.19 18.60 18.17 18.43 402,400 +0.09(+0.49%)
Mar 30, 2004 18.38 18.41 18.22 18.34 119,500 +0.13(+0.70%)
Mar 29, 2004 18.51 18.54 18.08 18.21 286,200 +0.21(+1.17%)
Mar 26, 2004 18.02 18.71 17.04 18.00 328,200 +0.21(+1.18%)
Mar 25, 2004 17.66 18.05 17.00 17.79 229,000 +0.23(+1.28%)
Mar 24, 2004 17.38 17.62 16.96 17.57 163,600 +0.33(+1.91%)
Mar 23, 2004 17.77 17.77 16.61 17.24 81,900 -0.02(-0.13%)
Mar 22, 2004 16.51 17.80 16.50 17.26 254,600 +0.17(+1.01%)
Mar 19, 2004 16.50 18.17 16.43 17.08 293,100 +0.28(+1.65%)
Mar 18, 2004 17.85 17.85 16.51 16.81 310,900 -0.92(-5.20%)
Mar 17, 2004 17.66 17.99 17.41 17.73 81,900 +0.30(+1.72%)
Mar 16, 2004 17.82 18.19 17.40 17.43 234,700 -0.29(-1.65%)
Mar 15, 2004 16.47 18.00 16.47 17.72 1,035,900 +1.03(+6.15%)
Mar 12, 2004 16.28 16.80 15.83 16.70 318,300 +0.49(+3.01%)
Mar 11, 2004 16.78 16.78 15.53 16.21 232,600 -0.16(-0.96%)
Mar 10, 2004 17.10 17.10 16.13 16.36 135,700 -0.51(-3.02%)
Mar 09, 2004 15.94 17.39 15.82 16.88 609,200 +1.88(+12.50%)
Mar 08, 2004 14.86 15.11 14.80 15.00 183,000 +0.16(+1.06%)
Mar 05, 2004 14.85 14.86 14.58 14.84 57,900 +0.04(+0.25%)
Mar 04, 2004 15.00 15.00 14.71 14.81 53,000 -0.19(-1.25%)
Mar 03, 2004 15.15 15.15 14.73 14.99 93,900 -0.04(-0.30%)
Mar 02, 2004 14.26 15.22 14.26 15.04 418,500 +0.78(+5.47%)
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.