Amedisys Inc (NQ: AMED )

259.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 39.96 40.36 39.24 39.73 514,553 -0.05(-0.13%)
Jun 29, 2015 38.93 40.95 38.93 39.78 420,317 +0.46(+1.17%)
Jun 26, 2015 39.88 40.37 38.93 39.32 1,046,696 -0.64(-1.60%)
Jun 25, 2015 39.51 40.37 39.00 39.96 333,793 +0.47(+1.19%)
Jun 24, 2015 40.00 40.70 39.06 39.49 387,060 -0.95(-2.35%)
Jun 23, 2015 42.01 42.48 39.93 40.44 1,067,443 -1.76(-4.17%)
Jun 22, 2015 42.69 43.61 42.14 42.20 398,423 -0.14(-0.33%)
Jun 19, 2015 42.05 42.98 41.80 42.34 765,799 +1.41(+3.44%)
Jun 18, 2015 40.44 41.09 40.20 40.93 270,506 +0.76(+1.89%)
Jun 17, 2015 39.43 40.24 39.17 40.17 284,963 +0.99(+2.53%)
Jun 16, 2015 37.83 39.65 37.83 39.18 260,349 +1.20(+3.16%)
Jun 15, 2015 38.11 38.35 37.62 37.98 285,147 -0.25(-0.65%)
Jun 12, 2015 37.31 38.42 37.22 38.23 280,782 +0.73(+1.95%)
Jun 11, 2015 37.16 37.62 36.94 37.50 398,731 +0.10(+0.27%)
Jun 10, 2015 36.68 37.69 36.51 37.40 319,021 +1.29(+3.57%)
Jun 09, 2015 35.70 37.63 35.69 36.11 919,690 +1.47(+4.24%)
Jun 08, 2015 34.22 35.32 33.63 34.64 298,677 +0.50(+1.46%)
Jun 05, 2015 33.16 34.28 33.16 34.14 218,918 +0.84(+2.52%)
Jun 04, 2015 32.82 33.38 32.62 33.30 196,753 +0.26(+0.79%)
Jun 03, 2015 32.73 33.10 31.94 33.04 248,778 +0.48(+1.47%)
Jun 02, 2015 31.86 32.98 31.80 32.56 221,861 +0.51(+1.59%)
Jun 01, 2015 31.14 32.45 31.11 32.05 304,580 +1.03(+3.32%)
May 29, 2015 31.19 31.37 30.08 31.02 496,145 -0.81(-2.54%)
May 28, 2015 31.67 31.98 31.13 31.83 189,405 +0.16(+0.51%)
May 27, 2015 29.95 31.74 29.87 31.67 674,388 +2.54(+8.72%)
May 26, 2015 28.74 29.61 28.71 29.13 177,356 +0.15(+0.52%)
May 22, 2015 28.93 28.98 28.98 28.98 195,000 -0.01(-0.03%)
May 21, 2015 29.20 29.35 28.92 28.99 99,892 -0.26(-0.89%)
May 20, 2015 29.01 29.42 28.74 29.25 145,324 +0.40(+1.39%)
May 19, 2015 28.73 29.20 28.56 28.85 167,963 +0.06(+0.21%)
May 18, 2015 28.40 28.98 28.32 28.79 151,115 +0.30(+1.05%)
May 15, 2015 28.41 28.73 28.39 28.49 118,439 -0.04(-0.14%)
May 14, 2015 28.18 28.61 27.81 28.53 143,302 +0.50(+1.78%)
May 13, 2015 28.33 28.56 28.01 28.03 165,229 -0.27(-0.95%)
May 12, 2015 28.26 28.58 27.67 28.30 193,198 -0.14(-0.49%)
May 11, 2015 28.05 28.73 28.05 28.44 167,115 +0.45(+1.61%)
May 08, 2015 28.07 28.31 27.87 27.99 175,373 +0.21(+0.76%)
May 07, 2015 27.64 28.15 27.37 27.78 290,668 -0.01(-0.04%)
May 06, 2015 27.86 28.09 27.40 27.79 244,294 -0.11(-0.39%)
May 05, 2015 27.47 28.63 27.00 27.90 325,050 +0.22(+0.79%)
May 04, 2015 26.05 27.92 26.05 27.68 338,891 +0.33(+1.21%)
May 01, 2015 28.18 28.18 27.02 27.35 210,874 -0.46(-1.65%)
Apr 30, 2015 27.79 29.18 27.75 27.81 421,045 -0.05(-0.18%)
Apr 29, 2015 28.29 28.87 27.40 27.86 436,758 +1.63(+6.21%)
Apr 28, 2015 25.32 26.38 24.81 26.23 165,301 +0.81(+3.19%)
Apr 27, 2015 26.95 27.19 25.15 25.42 186,358 -1.40(-5.22%)
Apr 24, 2015 26.90 27.19 26.64 26.82 113,127 +0.00(+0.00%)
Apr 23, 2015 25.92 26.99 25.91 26.82 156,259 +0.75(+2.88%)
Apr 22, 2015 25.96 26.23 25.48 26.07 83,108 +0.03(+0.12%)
Apr 21, 2015 26.01 26.28 25.90 26.04 125,122 +0.15(+0.58%)
Apr 20, 2015 25.45 26.23 25.44 25.89 153,859 +0.46(+1.81%)
Apr 17, 2015 25.65 25.89 25.37 25.43 117,277 -0.42(-1.62%)
Apr 16, 2015 25.96 26.17 25.68 25.85 94,706 -0.26(-1.00%)
Apr 15, 2015 26.17 26.39 26.08 26.11 104,047 -0.03(-0.11%)
Apr 14, 2015 26.42 26.58 26.00 26.14 119,167 -0.33(-1.25%)
Apr 13, 2015 26.30 26.87 26.30 26.47 104,371 +0.09(+0.34%)
Apr 10, 2015 26.45 26.66 26.28 26.38 90,862 +0.02(+0.08%)
Apr 09, 2015 26.14 26.46 25.98 26.36 155,989 +0.22(+0.84%)
Apr 08, 2015 26.31 26.67 25.93 26.14 294,195 -0.29(-1.10%)
Apr 07, 2015 26.77 27.06 26.33 26.43 121,849 -0.37(-1.38%)
Apr 06, 2015 26.81 27.14 26.54 26.80 163,741 -0.41(-1.51%)
Apr 02, 2015 27.52 27.21 27.21 27.21 114,300 -0.24(-0.87%)
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.