Amedisys Inc (NQ: AMED )

160.41 USD +3.62 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 30.62 30.86 30.23 30.35 259,290 -0.16(-0.52%)
Aug 30, 2006 30.52 30.75 30.51 30.51 195,158 -0.05(-0.17%)
Aug 29, 2006 30.19 30.79 30.05 30.56 190,598 +0.41(+1.34%)
Aug 28, 2006 30.03 30.22 29.86 30.16 199,879 +0.10(+0.32%)
Aug 25, 2006 30.00 30.48 29.91 30.06 190,633 +0.01(+0.05%)
Aug 24, 2006 29.17 30.13 29.15 30.05 293,615 +0.91(+3.11%)
Aug 23, 2006 29.39 29.60 29.01 29.14 200,859 -0.25(-0.87%)
Aug 22, 2006 28.67 29.48 28.64 29.39 335,132 +0.61(+2.11%)
Aug 21, 2006 28.87 28.88 28.38 28.79 131,744 -0.26(-0.88%)
Aug 18, 2006 28.73 29.14 28.71 29.04 137,185 +0.21(+0.73%)
Aug 17, 2006 28.97 29.02 28.64 28.83 124,512 -0.08(-0.29%)
Aug 16, 2006 28.78 29.00 28.61 28.91 149,062 +0.37(+1.29%)
Aug 15, 2006 28.12 28.67 28.12 28.55 258,270 +0.38(+1.33%)
Aug 14, 2006 27.97 28.41 27.89 28.17 214,222 +0.33(+1.19%)
Aug 11, 2006 28.01 28.13 27.58 27.84 171,952 -0.13(-0.46%)
Aug 10, 2006 27.67 28.12 27.04 27.97 187,443 +0.21(+0.76%)
Aug 09, 2006 28.23 28.47 27.70 27.76 320,929 -0.06(-0.22%)
Aug 08, 2006 27.98 28.70 27.80 27.82 372,796 -0.17(-0.62%)
Aug 07, 2006 28.27 28.36 27.83 27.99 233,779 -0.43(-1.50%)
Aug 04, 2006 29.13 29.20 28.10 28.42 338,067 -0.51(-1.76%)
Aug 03, 2006 29.16 29.24 28.84 28.93 253,575 -0.33(-1.13%)
Aug 02, 2006 29.68 29.68 28.81 29.26 634,460 +0.65(+2.25%)
Aug 01, 2006 30.01 30.43 28.50 28.61 790,253 +0.03(+0.10%)
Jul 31, 2006 28.43 28.78 27.75 28.58 477,534 +0.10(+0.34%)
Jul 28, 2006 28.13 28.65 27.89 28.49 350,952 +0.95(+3.46%)
Jul 27, 2006 27.92 28.12 27.37 27.53 194,577 -0.23(-0.81%)
Jul 26, 2006 27.23 27.89 26.73 27.76 202,738 +0.38(+1.40%)
Jul 25, 2006 26.94 27.63 26.94 27.38 224,554 +0.40(+1.47%)
Jul 24, 2006 26.30 27.20 26.30 26.98 258,629 +0.92(+3.54%)
Jul 21, 2006 26.30 26.48 25.80 26.05 471,125 -0.40(-1.53%)
Jul 20, 2006 27.17 27.37 26.32 26.46 221,201 -0.72(-2.65%)
Jul 19, 2006 27.00 27.38 26.77 27.18 245,455 +0.26(+0.95%)
Jul 18, 2006 27.45 27.47 26.57 26.92 247,478 -0.44(-1.62%)
Jul 17, 2006 27.16 27.86 27.15 27.37 202,340 +0.10(+0.39%)
Jul 14, 2006 27.97 27.97 27.11 27.26 347,225 -0.77(-2.76%)
Jul 13, 2006 28.31 28.33 27.37 28.04 260,013 +0.11(+0.40%)
Jul 12, 2006 28.39 28.56 27.82 27.92 250,699 -0.58(-2.03%)
Jul 11, 2006 28.22 28.65 28.21 28.50 121,519 +0.17(+0.58%)
Jul 10, 2006 27.98 28.33 27.98 28.33 74,680 +0.46(+1.67%)
Jul 07, 2006 28.19 28.35 27.73 27.87 112,281 -0.48(-1.69%)
Jul 06, 2006 28.46 28.88 28.21 28.35 113,397 -0.04(-0.16%)
Jul 05, 2006 28.21 28.48 27.79 28.39 298,481 -0.28(-0.97%)
Jul 03, 2006 28.34 28.67 28.12 28.67 61,847 +0.25(+0.87%)
Jun 30, 2006 28.64 28.93 28.27 28.42 208,800 -0.07(-0.24%)
Jun 29, 2006 28.15 28.68 28.15 28.49 153,600 +0.35(+1.23%)
Jun 28, 2006 28.14 28.42 27.61 28.15 232,421 +0.10(+0.35%)
Jun 27, 2006 28.51 28.94 27.86 28.05 296,659 -0.46(-1.60%)
Jun 26, 2006 28.18 28.91 28.12 28.51 136,700 +0.42(+1.50%)
Jun 23, 2006 28.12 28.51 27.94 28.09 204,649 -0.13(-0.45%)
Jun 22, 2006 28.24 28.30 28.06 28.21 229,079 -0.10(-0.34%)
Jun 21, 2006 28.16 28.48 28.03 28.31 232,650 +0.25(+0.88%)
Jun 20, 2006 28.09 28.41 27.68 28.07 206,257 +0.05(+0.19%)
Jun 19, 2006 28.18 28.46 27.44 28.01 240,473 -0.28(-0.98%)
Jun 16, 2006 27.68 28.46 27.42 28.29 533,113 +0.56(+2.03%)
Jun 15, 2006 26.96 28.08 26.88 27.73 258,367 +0.92(+3.41%)
Jun 14, 2006 27.00 27.26 26.29 26.81 260,333 +0.04(+0.14%)
Jun 13, 2006 26.75 27.23 26.48 26.77 248,228 -0.12(-0.45%)
Jun 12, 2006 27.20 27.31 26.62 26.89 159,874 -0.27(-0.99%)
Jun 09, 2006 28.15 28.27 27.01 27.17 106,287 -0.79(-2.84%)
Jun 08, 2006 27.78 28.15 27.48 27.96 260,459 +0.25(+0.89%)
Jun 07, 2006 27.34 27.91 27.10 27.71 243,282 +0.89(+3.33%)
Jun 06, 2006 26.98 27.41 26.30 26.82 134,300 -0.02(-0.08%)
Jun 05, 2006 27.23 27.55 26.82 26.84 157,207 -0.35(-1.30%)
Jun 02, 2006 27.14 27.75 26.70 27.20 210,856 +0.42(+1.57%)
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.