Amedisys Inc (NQ: AMED )

169.02 USD -0.65 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.99 31.27 30.09 30.17 257,078 -0.73(-2.36%)
Feb 26, 2015 29.61 30.94 29.58 30.90 291,586 +1.29(+4.36%)
Feb 25, 2015 28.72 29.66 28.25 29.61 255,273 +0.84(+2.92%)
Feb 24, 2015 29.29 29.45 28.55 28.77 133,541 -0.40(-1.37%)
Feb 23, 2015 28.52 29.35 28.36 29.17 149,341 +0.48(+1.67%)
Feb 20, 2015 28.56 28.86 28.35 28.69 153,844 +0.18(+0.63%)
Feb 19, 2015 28.94 29.14 28.46 28.51 76,246 -0.43(-1.49%)
Feb 18, 2015 28.39 29.00 28.21 28.94 108,886 +0.42(+1.47%)
Feb 17, 2015 28.72 28.95 28.29 28.52 110,947 -0.10(-0.35%)
Feb 13, 2015 28.39 28.62 28.62 28.62 179,100 +0.16(+0.56%)
Feb 12, 2015 28.95 29.40 28.35 28.46 150,571 -0.43(-1.49%)
Feb 11, 2015 28.50 29.28 28.29 28.89 127,404 +0.38(+1.33%)
Feb 10, 2015 28.37 28.72 28.17 28.51 163,937 +0.24(+0.85%)
Feb 09, 2015 28.10 28.63 28.00 28.27 144,178 -0.03(-0.11%)
Feb 06, 2015 28.38 28.66 28.04 28.30 149,468 -0.01(-0.04%)
Feb 05, 2015 27.99 28.47 27.94 28.31 131,452 +0.35(+1.25%)
Feb 04, 2015 27.70 28.20 27.44 27.96 159,454 +0.20(+0.72%)
Feb 03, 2015 27.90 28.26 27.61 27.76 150,550 -0.16(-0.57%)
Feb 02, 2015 28.34 28.34 27.52 27.92 192,741 -0.26(-0.92%)
Jan 30, 2015 28.62 28.86 28.10 28.18 376,182 -0.68(-2.36%)
Jan 29, 2015 29.00 29.07 28.02 28.86 216,527 -0.20(-0.69%)
Jan 28, 2015 29.16 30.02 28.86 29.06 242,498 +0.06(+0.21%)
Jan 27, 2015 28.80 29.15 28.80 29.00 122,578 -0.05(-0.17%)
Jan 26, 2015 28.75 29.06 28.57 29.05 119,978 +0.37(+1.29%)
Jan 23, 2015 28.99 29.17 28.42 28.68 127,247 -0.31(-1.07%)
Jan 22, 2015 28.21 29.08 27.91 28.99 156,140 +1.04(+3.72%)
Jan 21, 2015 28.00 28.39 27.68 27.95 183,001 -0.19(-0.68%)
Jan 20, 2015 28.26 28.42 27.99 28.14 202,259 -0.12(-0.42%)
Jan 16, 2015 27.63 28.34 27.46 28.26 148,930 +0.52(+1.89%)
Jan 15, 2015 28.74 28.99 27.37 27.74 225,730 -0.83(-2.92%)
Jan 14, 2015 27.48 28.61 27.14 28.57 221,536 +0.69(+2.47%)
Jan 13, 2015 28.22 28.58 27.51 27.88 269,681 -0.08(-0.29%)
Jan 12, 2015 27.95 28.48 27.82 27.96 156,865 -0.15(-0.53%)
Jan 09, 2015 28.52 29.04 28.03 28.11 256,359 -0.30(-1.06%)
Jan 08, 2015 27.86 28.46 27.72 28.41 318,879 +0.81(+2.93%)
Jan 07, 2015 27.71 27.84 27.17 27.60 191,077 +0.04(+0.15%)
Jan 06, 2015 28.06 28.34 27.11 27.56 245,562 -0.48(-1.71%)
Jan 05, 2015 28.81 28.81 27.76 28.04 319,299 -0.90(-3.11%)
Jan 02, 2015 29.41 29.99 28.46 28.94 182,571 -0.41(-1.40%)
Dec 31, 2014 30.17 29.35 29.35 29.35 325,700 -0.72(-2.39%)
Dec 30, 2014 29.62 30.19 29.52 30.07 203,621 +0.45(+1.52%)
Dec 29, 2014 29.45 29.88 29.43 29.62 190,893 +0.08(+0.27%)
Dec 26, 2014 29.07 29.83 29.07 29.54 191,129 +0.57(+1.97%)
Dec 24, 2014 29.14 28.97 28.97 28.97 142,400 -0.08(-0.28%)
Dec 23, 2014 29.06 29.16 28.59 29.05 257,546 +0.10(+0.35%)
Dec 22, 2014 27.86 29.15 27.38 28.95 453,944 +1.04(+3.73%)
Dec 19, 2014 27.85 28.60 27.44 27.91 775,712 +0.03(+0.11%)
Dec 18, 2014 28.00 28.48 27.68 27.88 213,266 +0.21(+0.76%)
Dec 17, 2014 26.59 27.70 26.21 27.67 241,750 +1.02(+3.83%)
Dec 16, 2014 26.58 27.19 26.34 26.65 204,207 +0.09(+0.34%)
Dec 15, 2014 26.87 27.39 26.12 26.56 265,712 -0.25(-0.93%)
Dec 12, 2014 26.83 27.42 26.56 26.81 288,581 -0.32(-1.18%)
Dec 11, 2014 26.92 27.85 26.92 27.13 275,650 +0.29(+1.08%)
Dec 10, 2014 27.05 27.29 26.48 26.84 372,456 -0.28(-1.03%)
Dec 09, 2014 25.96 27.12 25.66 27.12 334,402 +0.95(+3.63%)
Dec 08, 2014 26.08 27.07 25.77 26.17 275,629 -0.02(-0.08%)
Dec 05, 2014 25.99 26.68 25.99 26.19 194,412 +0.23(+0.89%)
Dec 04, 2014 26.26 26.34 25.78 25.96 265,023 -0.45(-1.70%)
Dec 03, 2014 26.09 26.71 25.85 26.41 265,348 +0.30(+1.15%)
Dec 02, 2014 25.98 26.31 25.71 26.11 307,348 +0.50(+1.95%)
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.