Amedisys Inc (NQ: AMED )

156.14 USD +0.79 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.61 14.63 14.63 14.63 299,400 +0.02(+0.14%)
Dec 30, 2013 14.67 14.82 14.39 14.61 359,114 -0.11(-0.75%)
Dec 27, 2013 14.68 14.88 14.53 14.72 183,265 +0.04(+0.27%)
Dec 26, 2013 14.96 15.22 14.66 14.68 212,411 -0.28(-1.87%)
Dec 24, 2013 14.82 15.22 14.65 14.96 160,926 +0.17(+1.15%)
Dec 23, 2013 14.50 14.87 14.21 14.79 459,105 +0.39(+2.71%)
Dec 20, 2013 14.64 14.67 14.24 14.40 750,549 -0.23(-1.57%)
Dec 19, 2013 14.73 14.88 14.48 14.63 340,575 -0.15(-1.01%)
Dec 18, 2013 14.80 14.89 14.39 14.78 332,571 +0.04(+0.28%)
Dec 17, 2013 15.12 15.19 14.62 14.74 467,660 -0.38(-2.53%)
Dec 16, 2013 15.06 15.37 14.87 15.12 438,017 +0.11(+0.73%)
Dec 13, 2013 15.07 15.26 14.82 15.01 302,252 +0.00(+0.00%)
Dec 12, 2013 14.76 15.08 14.73 15.01 421,202 +0.30(+2.04%)
Dec 11, 2013 15.54 15.57 14.61 14.71 542,699 -0.81(-5.22%)
Dec 10, 2013 15.32 15.52 15.01 15.52 500,453 +0.17(+1.11%)
Dec 09, 2013 15.52 15.53 15.26 15.35 445,298 -0.15(-0.97%)
Dec 06, 2013 15.70 15.93 15.45 15.50 0 -0.02(-0.13%)
Dec 05, 2013 15.74 15.78 15.49 15.52 0 -0.26(-1.65%)
Dec 04, 2013 15.77 15.87 15.32 15.78 0 -0.05(-0.32%)
Dec 03, 2013 15.90 16.18 15.78 15.83 782,685 -0.14(-0.88%)
Dec 02, 2013 16.25 16.76 15.65 15.97 800,020 -0.31(-1.90%)
Nov 29, 2013 16.61 16.75 16.27 16.28 0 -0.22(-1.33%)
Nov 27, 2013 16.03 16.78 16.01 16.50 0 +0.45(+2.80%)
Nov 26, 2013 15.97 16.12 15.73 16.05 0 +0.13(+0.82%)
Nov 25, 2013 15.62 16.22 15.42 15.92 829,958 +0.36(+2.31%)
Nov 22, 2013 15.85 15.90 15.41 15.56 0 -0.05(-0.32%)
Nov 21, 2013 14.40 15.70 14.29 15.61 1,448,260 +1.31(+9.16%)
Nov 20, 2013 14.49 14.77 14.20 14.30 0 -0.26(-1.79%)
Nov 19, 2013 14.32 14.62 14.24 14.56 887,569 +0.24(+1.68%)
Nov 18, 2013 14.36 14.45 14.10 14.32 0 -0.03(-0.21%)
Nov 15, 2013 14.02 14.74 13.88 14.35 0 +0.58(+4.22%)
Nov 14, 2013 12.89 13.87 12.63 13.77 830,784 +0.81(+6.24%)
Nov 13, 2013 13.61 13.75 12.60 12.96 0 -1.36(-9.50%)
Nov 12, 2013 15.61 16.05 13.95 14.32 3,359,538 -3.03(-17.46%)
Nov 11, 2013 17.07 17.43 16.95 17.35 0 +0.25(+1.46%)
Nov 08, 2013 16.41 17.17 16.27 17.10 0 +0.70(+4.27%)
Nov 07, 2013 16.88 17.01 16.31 16.40 300,737 -0.43(-2.55%)
Nov 06, 2013 16.84 16.99 16.66 16.83 187,771 +0.04(+0.24%)
Nov 05, 2013 17.02 17.20 16.59 16.79 0 -0.39(-2.27%)
Nov 04, 2013 16.51 17.22 16.51 17.18 371,874 +0.54(+3.25%)
Nov 01, 2013 16.48 16.86 16.06 16.64 0 +0.36(+2.21%)
Oct 31, 2013 16.23 16.67 15.97 16.28 0 +0.03(+0.18%)
Oct 30, 2013 16.33 16.34 15.89 16.25 402,323 -0.03(-0.18%)
Oct 29, 2013 16.27 16.45 16.02 16.28 0 -0.17(-1.03%)
Oct 28, 2013 16.72 16.98 16.30 16.45 0 -0.46(-2.72%)
Oct 25, 2013 17.42 17.48 16.77 16.91 0 -0.55(-3.15%)
Oct 24, 2013 17.43 17.75 17.17 17.46 223,765 +0.18(+1.04%)
Oct 23, 2013 17.41 17.48 16.61 17.28 0 -0.26(-1.48%)
Oct 22, 2013 17.33 17.95 17.20 17.54 331,516 +0.43(+2.51%)
Oct 21, 2013 17.38 17.87 17.02 17.11 706,038 -0.99(-5.47%)
Oct 18, 2013 18.29 18.49 17.87 18.10 193,619 -0.04(-0.19%)
Oct 17, 2013 18.02 18.14 17.72 18.14 196,079 -0.02(-0.14%)
Oct 16, 2013 18.19 18.24 18.01 18.16 185,152 +0.16(+0.89%)
Oct 15, 2013 17.76 18.10 17.56 18.00 217,628 +0.15(+0.84%)
Oct 14, 2013 18.02 18.21 17.63 17.85 309,332 -0.24(-1.33%)
Oct 11, 2013 17.62 18.50 17.51 18.09 0 +0.77(+4.45%)
Oct 10, 2013 17.65 18.10 17.29 17.32 613,332 -0.13(-0.74%)
Oct 09, 2013 17.85 18.09 17.34 17.45 291,459 -0.33(-1.86%)
Oct 08, 2013 17.74 18.14 17.55 17.78 220,635 +0.02(+0.11%)
Oct 07, 2013 17.69 18.09 17.68 17.76 0 -0.09(-0.50%)
Oct 04, 2013 17.69 17.96 17.55 17.85 0 +0.09(+0.51%)
Oct 03, 2013 17.87 17.97 17.46 17.76 0 -0.15(-0.84%)
Oct 02, 2013 17.60 17.95 17.44 17.91 216,545 +0.17(+0.96%)
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.