Amedisys Inc (NQ: AMED )

243.96 USD -2.15 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 19.31 19.88 19.21 19.42 91,100 +0.01(+0.08%)
Aug 31, 2004 19.64 19.65 19.16 19.41 169,900 -0.26(-1.33%)
Aug 30, 2004 19.45 20.00 19.42 19.67 141,200 +0.23(+1.20%)
Aug 27, 2004 19.17 19.44 19.07 19.44 91,100 +0.32(+1.65%)
Aug 26, 2004 19.49 19.58 19.08 19.12 90,800 -0.19(-0.97%)
Aug 25, 2004 19.39 19.76 19.12 19.31 155,900 -0.14(-0.69%)
Aug 24, 2004 19.94 19.94 19.42 19.45 110,000 -0.07(-0.35%)
Aug 23, 2004 19.69 20.16 19.50 19.51 207,000 -0.36(-1.81%)
Aug 20, 2004 20.67 20.67 19.69 19.88 465,300 -0.79(-3.81%)
Aug 19, 2004 20.77 21.15 20.26 20.66 648,700 -1.67(-7.49%)
Aug 18, 2004 22.01 22.53 21.23 22.33 285,946 +0.31(+1.40%)
Aug 17, 2004 21.83 22.55 21.68 22.03 281,100 +0.35(+1.63%)
Aug 16, 2004 21.38 21.75 21.01 21.67 172,000 +0.60(+2.85%)
Aug 13, 2004 21.25 21.62 21.00 21.08 89,200 -0.28(-1.30%)
Aug 12, 2004 21.93 21.93 21.31 21.35 112,400 -0.53(-2.43%)
Aug 11, 2004 21.60 21.96 21.30 21.89 309,400 +0.26(+1.21%)
Aug 10, 2004 21.74 21.75 21.04 21.62 437,500 +0.57(+2.71%)
Aug 09, 2004 21.74 21.74 20.83 21.05 200,000 -0.50(-2.30%)
Aug 06, 2004 22.42 22.42 21.38 21.55 380,800 -1.09(-4.80%)
Aug 05, 2004 22.93 23.25 22.24 22.64 341,100 -0.30(-1.31%)
Aug 04, 2004 22.09 23.13 21.38 22.93 436,500 +0.80(+3.63%)
Aug 03, 2004 22.17 23.62 22.12 22.13 1,488,700 +1.61(+7.86%)
Aug 02, 2004 19.33 20.61 19.33 20.52 266,900 +0.84(+4.27%)
Jul 30, 2004 19.50 19.98 19.42 19.68 199,200 +0.41(+2.10%)
Jul 29, 2004 17.92 19.39 17.74 19.27 384,500 +1.57(+8.90%)
Jul 28, 2004 18.05 18.20 17.30 17.70 322,600 -0.45(-2.48%)
Jul 27, 2004 18.42 18.70 18.05 18.15 240,100 -0.28(-1.55%)
Jul 26, 2004 19.27 19.35 18.17 18.43 220,600 -0.58(-3.04%)
Jul 23, 2004 19.55 19.84 18.96 19.01 173,800 -0.58(-2.95%)
Jul 22, 2004 19.78 20.11 18.75 19.59 217,500 -0.49(-2.43%)
Jul 21, 2004 21.00 21.00 19.47 20.08 319,700 -0.85(-4.05%)
Jul 20, 2004 20.51 21.25 20.30 20.92 381,900 +0.32(+1.57%)
Jul 19, 2004 22.04 22.04 19.91 20.60 342,200 -1.24(-5.70%)
Jul 16, 2004 21.71 22.12 21.48 21.85 222,400 +0.16(+0.73%)
Jul 15, 2004 20.92 22.10 20.65 21.69 316,700 +0.77(+3.69%)
Jul 14, 2004 21.30 21.43 20.69 20.92 228,200 -0.38(-1.80%)
Jul 13, 2004 19.61 21.37 19.61 21.30 463,200 +1.57(+7.94%)
Jul 12, 2004 19.88 20.41 19.52 19.73 354,600 -0.53(-2.63%)
Jul 09, 2004 20.25 20.26 19.35 20.26 766,100 -0.06(-0.30%)
Jul 08, 2004 22.12 22.16 20.18 20.33 411,900 -1.28(-5.94%)
Jul 07, 2004 20.89 21.94 20.72 21.61 305,800 +0.44(+2.09%)
Jul 06, 2004 21.06 21.80 20.62 21.17 671,600 -0.76(-3.49%)
Jul 02, 2004 22.13 22.42 19.70 21.93 1,301,500 -0.38(-1.71%)
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.