MENU

Amedisys Inc (NQ: AMED )

110.82 +5.70 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 136.41 138.50 135.10 136.25 499,900 +0.43(+0.32%)
Nov 29, 2018 132.75 137.56 132.38 135.82 486,254 +1.79(+1.34%)
Nov 28, 2018 125.00 134.15 124.50 134.03 675,441 +10.25(+8.28%)
Nov 27, 2018 122.23 123.99 120.64 123.78 294,423 +1.13(+0.92%)
Nov 26, 2018 123.27 124.30 120.55 122.65 654,739 +0.19(+0.16%)
Nov 23, 2018 119.25 123.50 118.21 122.46 160,000 +2.64(+2.20%)
Nov 21, 2018 119.82 119.82 119.82 0 +2.98(+2.55%)
Nov 20, 2018 119.54 121.42 115.45 116.84 608,021 -4.79(-3.94%)
Nov 19, 2018 126.00 126.98 120.74 121.63 647,592 -4.28(-3.40%)
Nov 16, 2018 121.71 128.59 121.43 125.91 1,035,100 +3.92(+3.21%)
Nov 15, 2018 117.20 122.26 115.78 121.99 567,502 +4.89(+4.18%)
Nov 14, 2018 116.84 117.80 115.82 117.10 500,346 +0.70(+0.60%)
Nov 13, 2018 118.05 118.67 115.12 116.40 372,084 -0.82(-0.70%)
Nov 12, 2018 120.78 121.25 115.18 117.22 597,943 -3.28(-2.72%)
Nov 09, 2018 119.18 122.70 118.21 120.50 498,800 +1.46(+1.23%)
Nov 08, 2018 117.35 119.26 115.92 119.04 519,940 +0.87(+0.74%)
Nov 07, 2018 112.39 118.35 112.15 118.17 610,578 +6.20(+5.54%)
Nov 06, 2018 109.98 112.32 109.87 111.97 646,215 +2.30(+2.10%)
Nov 05, 2018 108.94 109.74 107.32 109.67 844,984 +1.23(+1.13%)
Nov 02, 2018 107.69 109.70 107.10 108.44 995,300 -5.22(-4.59%)
Nov 01, 2018 110.55 117.47 108.53 113.66 877,837 +3.66(+3.33%)
Oct 31, 2018 117.05 118.80 109.39 110.00 905,476 -5.18(-4.50%)
Oct 30, 2018 115.00 116.47 103.50 115.18 1,280,815 +14.29(+14.16%)
Oct 29, 2018 99.05 102.83 97.69 100.89 636,714 +2.69(+2.74%)
Oct 26, 2018 106.00 106.00 97.38 98.20 1,084,800 -10.88(-9.97%)
Oct 25, 2018 105.91 110.45 105.82 109.08 312,459 +2.96(+2.79%)
Oct 24, 2018 108.91 110.19 106.05 106.12 440,272 -2.79(-2.56%)
Oct 23, 2018 107.51 110.07 105.75 108.91 416,552 +0.27(+0.25%)
Oct 22, 2018 107.97 110.32 107.51 108.64 465,839 +0.41(+0.38%)
Oct 19, 2018 111.73 112.95 107.99 108.23 343,100 -4.13(-3.68%)
Oct 18, 2018 110.65 112.55 109.41 112.36 404,824 +1.74(+1.57%)
Oct 17, 2018 108.97 111.11 108.00 110.62 425,244 +1.89(+1.74%)
Oct 16, 2018 108.04 109.23 107.58 108.73 789,747 +0.94(+0.87%)
Oct 15, 2018 109.14 109.93 107.56 107.79 426,389 -1.49(-1.36%)
Oct 12, 2018 114.21 116.50 108.28 109.28 640,600 -4.21(-3.71%)
Oct 11, 2018 117.79 118.06 113.13 113.49 470,704 -3.83(-3.26%)
Oct 10, 2018 122.13 122.54 116.98 117.32 398,196 -1.54(-1.30%)
Oct 09, 2018 116.48 121.23 116.48 118.86 300,686 +2.03(+1.74%)
Oct 08, 2018 115.67 117.46 111.88 116.83 283,739 +1.08(+0.93%)
Oct 05, 2018 115.01 117.03 113.59 115.75 570,600 +0.44(+0.38%)
Oct 04, 2018 118.02 118.03 114.78 115.31 402,718 -3.43(-2.89%)
Oct 03, 2018 118.56 120.46 116.29 118.74 255,896 +0.85(+0.72%)
Oct 02, 2018 123.31 123.50 115.77 117.89 400,630 -5.67(-4.59%)
Oct 01, 2018 125.85 127.38 122.95 123.56 371,166 -1.40(-1.12%)
Sep 28, 2018 121.61 125.13 121.61 124.96 378,800 +2.74(+2.24%)
Sep 27, 2018 122.07 123.88 120.51 122.22 327,220 +0.12(+0.10%)
Sep 26, 2018 123.43 124.90 120.01 122.10 289,302 -1.38(-1.12%)
Sep 25, 2018 121.71 124.91 121.38 123.48 255,543 +1.97(+1.62%)
Sep 24, 2018 118.55 122.67 118.37 121.51 296,663 +2.96(+2.50%)
Sep 21, 2018 119.29 121.25 117.83 118.55 620,300 -1.01(-0.84%)
Sep 20, 2018 118.23 119.88 116.66 119.56 216,845 +1.68(+1.43%)
Sep 19, 2018 119.87 120.02 116.82 117.88 404,672 -2.22(-1.85%)
Sep 18, 2018 119.71 121.68 119.38 120.10 248,804 +0.61(+0.51%)
Sep 17, 2018 120.81 120.96 118.09 119.49 279,530 -0.85(-0.71%)
Sep 14, 2018 119.65 121.17 118.74 120.34 379,500 +0.34(+0.28%)
Sep 13, 2018 122.26 122.83 118.91 120.00 306,107 -1.54(-1.27%)
Sep 12, 2018 124.66 125.36 120.74 121.54 339,526 -3.37(-2.70%)
Sep 11, 2018 123.57 126.00 122.63 124.91 206,747 +0.90(+0.73%)
Sep 10, 2018 122.41 124.28 120.92 124.01 274,378 +2.06(+1.69%)
Sep 07, 2018 122.92 126.27 121.62 121.95 286,900 -1.56(-1.26%)
Sep 06, 2018 120.53 124.69 120.38 123.51 325,551 +2.98(+2.47%)
Sep 05, 2018 124.24 125.22 116.25 120.53 613,941 -4.35(-3.48%)
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.
TOP
Email a Story