Amedisys Inc (NQ: AMED )

252.93 USD -2.67 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.39 60.00 58.81 59.92 151,523 +0.58(+0.98%)
May 30, 2017 59.60 59.83 59.24 59.34 129,876 -0.36(-0.60%)
May 26, 2017 59.70 60.00 59.26 59.70 211,982 -0.11(-0.18%)
May 25, 2017 59.33 59.94 59.09 59.81 145,909 +0.72(+1.22%)
May 24, 2017 58.60 59.29 58.49 59.09 187,846 +0.44(+0.75%)
May 23, 2017 59.02 59.02 58.48 58.65 163,672 -0.26(-0.44%)
May 22, 2017 59.08 59.46 58.44 58.91 106,067 +0.03(+0.05%)
May 19, 2017 58.75 59.44 58.70 58.88 157,503 +0.24(+0.41%)
May 18, 2017 58.47 59.60 56.80 58.64 189,803 -0.28(-0.48%)
May 17, 2017 59.49 60.07 58.87 58.92 274,495 -1.08(-1.80%)
May 16, 2017 59.75 60.00 59.14 60.00 205,725 +0.40(+0.67%)
May 15, 2017 59.52 60.20 59.23 59.60 284,417 -0.04(-0.07%)
May 12, 2017 59.76 60.45 59.09 59.64 336,418 -0.13(-0.22%)
May 11, 2017 58.82 59.79 58.50 59.77 319,781 +0.87(+1.48%)
May 10, 2017 58.62 59.30 57.61 58.90 207,946 +0.10(+0.17%)
May 09, 2017 58.44 59.33 58.20 58.80 203,238 +0.29(+0.50%)
May 08, 2017 58.50 59.93 56.80 58.51 302,320 -0.47(-0.80%)
May 05, 2017 59.24 59.56 58.35 58.98 222,367 +0.04(+0.07%)
May 04, 2017 58.40 59.19 57.80 58.94 240,623 +1.31(+2.27%)
May 03, 2017 60.00 61.39 56.61 57.63 962,088 +1.54(+2.75%)
May 02, 2017 55.10 56.40 54.87 56.09 275,818 +0.90(+1.63%)
May 01, 2017 54.44 55.35 53.91 55.19 236,545 +0.99(+1.83%)
Apr 28, 2017 53.74 54.62 53.74 54.20 346,569 +0.18(+0.33%)
Apr 27, 2017 53.55 54.39 53.30 54.02 158,077 +0.53(+0.99%)
Apr 26, 2017 53.37 53.97 53.06 53.49 200,401 +0.17(+0.32%)
Apr 25, 2017 53.25 53.61 52.69 53.32 211,725 +0.50(+0.95%)
Apr 24, 2017 53.35 53.50 52.56 52.82 238,168 +0.19(+0.36%)
Apr 21, 2017 52.46 53.05 52.20 52.63 154,109 +0.09(+0.17%)
Apr 20, 2017 52.13 52.69 51.64 52.54 139,699 +0.54(+1.04%)
Apr 19, 2017 51.84 52.62 51.70 52.00 176,701 +0.17(+0.33%)
Apr 18, 2017 52.35 52.55 51.27 51.83 198,409 -0.90(-1.71%)
Apr 17, 2017 52.07 52.84 51.81 52.73 198,055 +0.62(+1.19%)
Apr 13, 2017 52.43 52.84 51.87 52.11 362,937 -0.40(-0.76%)
Apr 12, 2017 52.83 52.95 52.27 52.51 276,971 -0.47(-0.89%)
Apr 11, 2017 52.25 53.03 52.08 52.98 246,665 +0.47(+0.90%)
Apr 10, 2017 51.27 52.58 50.94 52.51 292,684 +1.28(+2.50%)
Apr 07, 2017 51.28 51.78 50.80 51.23 195,442 -0.12(-0.23%)
Apr 06, 2017 50.76 51.39 50.46 51.35 161,332 +0.46(+0.90%)
Apr 05, 2017 50.75 51.97 50.57 50.89 190,155 +0.21(+0.41%)
Apr 04, 2017 50.83 51.07 50.42 50.68 183,582 -0.23(-0.45%)
Apr 03, 2017 51.12 51.62 50.75 50.91 195,611 -0.18(-0.35%)
Mar 31, 2017 51.67 51.67 51.01 51.09 153,064 -0.45(-0.87%)
Mar 30, 2017 51.36 51.82 51.11 51.54 193,996 +0.22(+0.43%)
Mar 29, 2017 51.12 51.83 50.96 51.32 166,033 +0.02(+0.04%)
Mar 28, 2017 51.05 51.47 50.56 51.30 192,988 +0.18(+0.35%)
Mar 27, 2017 50.31 51.37 46.92 51.12 134,661 +0.40(+0.79%)
Mar 24, 2017 50.20 51.12 50.20 50.72 176,432 +0.59(+1.18%)
Mar 23, 2017 49.61 50.53 49.06 50.13 174,746 +0.61(+1.23%)
Mar 22, 2017 49.30 50.10 47.61 49.52 170,886 +0.20(+0.41%)
Mar 21, 2017 50.43 50.63 49.19 49.32 269,220 -0.93(-1.85%)
Mar 20, 2017 50.20 50.34 49.81 50.25 251,032 +0.00(+0.00%)
Mar 17, 2017 49.97 50.40 49.54 50.25 397,100 +0.15(+0.30%)
Mar 16, 2017 50.40 50.48 49.86 50.10 159,347 +0.01(+0.02%)
Mar 15, 2017 50.35 50.64 49.66 50.09 260,520 -0.12(-0.24%)
Mar 14, 2017 50.33 50.85 49.77 50.21 161,434 -0.30(-0.59%)
Mar 13, 2017 50.07 50.67 49.68 50.51 147,263 +0.27(+0.54%)
Mar 10, 2017 50.12 51.11 49.79 50.24 139,995 +0.29(+0.58%)
Mar 09, 2017 49.56 50.73 49.01 49.95 252,796 +0.42(+0.85%)
Mar 08, 2017 50.80 50.84 49.46 49.53 168,452 -0.88(-1.75%)
Mar 07, 2017 50.28 50.75 49.97 50.41 271,321 +0.13(+0.26%)
Mar 06, 2017 50.05 50.78 49.70 50.28 223,332 -0.48(-0.95%)
Mar 03, 2017 50.69 51.70 49.35 50.76 301,943 -0.12(-0.24%)
Mar 02, 2017 51.62 52.72 49.65 50.88 384,303 -0.32(-0.62%)
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.