Amedisys Inc (NQ: AMED )

240.00 USD -1.26 (-0.52%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.93 76.93 74.81 76.35 264,442 -0.51(-0.66%)
May 30, 2018 75.33 77.65 75.32 76.86 239,955 +1.53(+2.03%)
May 29, 2018 74.13 75.39 73.97 75.33 186,874 +0.73(+0.98%)
May 25, 2018 74.60 74.60 74.60 0 +0.60(+0.81%)
May 24, 2018 74.04 74.19 73.49 74.00 220,854 +0.02(+0.03%)
May 23, 2018 73.13 74.06 71.74 73.98 157,274 +0.77(+1.05%)
May 22, 2018 73.50 74.40 71.96 73.21 190,751 -0.74(-1.00%)
May 21, 2018 75.02 75.25 73.42 73.95 262,389 -0.65(-0.87%)
May 18, 2018 74.70 75.53 74.30 74.60 305,897 +0.18(+0.24%)
May 17, 2018 72.77 74.49 71.34 74.42 265,745 +1.57(+2.16%)
May 16, 2018 72.00 73.42 71.71 72.85 264,385 +0.96(+1.34%)
May 15, 2018 71.50 72.01 71.36 71.89 114,035 +0.26(+0.36%)
May 14, 2018 72.10 73.11 71.06 71.63 213,103 -0.18(-0.25%)
May 11, 2018 71.93 72.35 70.58 71.81 251,125 -0.05(-0.07%)
May 10, 2018 71.66 72.18 70.63 71.86 347,197 +0.54(+0.76%)
May 09, 2018 71.17 71.95 70.50 71.32 296,114 +0.31(+0.44%)
May 08, 2018 69.14 74.16 64.90 71.01 680,740 +5.14(+7.80%)
May 07, 2018 66.28 66.72 65.09 65.87 256,725 -0.38(-0.57%)
May 04, 2018 65.86 66.71 65.02 66.25 156,590 +0.10(+0.15%)
May 03, 2018 65.87 66.43 64.94 66.15 170,431 -0.03(-0.05%)
May 02, 2018 65.76 66.71 63.00 66.18 251,878 +0.21(+0.32%)
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.