Amedisys Inc (NQ: AMED )

164.15 USD -1.74 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 125.34 125.46 123.67 124.88 341,946 -0.13(-0.10%)
Aug 31, 2018 125.01 125.01 125.01 0 +2.51(+2.05%)
Aug 30, 2018 122.61 123.55 122.30 122.50 359,539 -0.48(-0.39%)
Aug 29, 2018 123.12 123.83 121.89 122.98 334,301 +0.13(+0.11%)
Aug 28, 2018 124.80 125.56 122.63 122.85 248,840 -1.91(-1.53%)
Aug 27, 2018 125.65 126.30 124.21 124.76 285,731 +0.27(+0.22%)
Aug 24, 2018 123.83 125.10 123.31 124.49 298,400 +0.76(+0.61%)
Aug 23, 2018 122.00 124.82 122.00 123.73 246,932 +1.89(+1.55%)
Aug 22, 2018 119.77 122.00 119.50 121.84 386,364 +1.92(+1.60%)
Aug 21, 2018 119.27 120.50 118.57 119.92 278,927 +0.41(+0.34%)
Aug 20, 2018 120.95 121.67 118.88 119.51 214,225 +0.21(+0.18%)
Aug 17, 2018 117.79 120.30 117.70 119.30 356,100 +1.76(+1.50%)
Aug 16, 2018 116.18 118.03 115.43 117.54 316,582 +1.41(+1.21%)
Aug 15, 2018 116.79 118.63 115.29 116.13 379,393 -0.60(-0.51%)
Aug 14, 2018 114.28 117.30 114.28 116.73 324,768 +2.83(+2.48%)
Aug 13, 2018 113.48 115.72 113.00 113.90 242,092 -0.04(-0.04%)
Aug 10, 2018 112.33 115.76 112.06 113.94 414,100 +1.79(+1.60%)
Aug 09, 2018 110.95 112.79 110.39 112.15 263,345 +1.94(+1.76%)
Aug 08, 2018 108.76 111.09 108.71 110.21 310,458 +1.96(+1.81%)
Aug 07, 2018 109.23 109.26 107.25 108.25 402,876 -0.98(-0.90%)
Aug 06, 2018 108.00 111.97 107.66 109.23 429,560 +0.96(+0.89%)
Aug 03, 2018 107.08 109.36 106.54 108.27 671,300 +2.26(+2.13%)
Aug 02, 2018 103.85 106.32 103.24 106.01 1,044,502 +2.19(+2.11%)
Aug 01, 2018 103.99 108.92 100.37 103.82 1,363,991 +10.19(+10.88%)
Jul 31, 2018 93.77 95.41 93.30 93.63 726,323 +0.19(+0.20%)
Jul 30, 2018 93.58 94.47 92.08 93.44 277,546 -0.32(-0.34%)
Jul 27, 2018 96.40 96.71 93.47 93.76 193,300 -2.65(-2.75%)
Jul 26, 2018 95.90 98.35 95.56 96.41 315,216 +0.65(+0.68%)
Jul 25, 2018 94.18 96.64 93.96 95.76 345,580 +1.77(+1.88%)
Jul 24, 2018 96.30 97.50 93.74 93.99 298,719 -2.30(-2.39%)
Jul 23, 2018 95.76 96.93 94.31 96.29 260,835 +0.69(+0.72%)
Jul 20, 2018 95.26 96.26 94.75 95.60 236,416 +0.21(+0.22%)
Jul 19, 2018 94.79 95.68 93.39 95.39 234,587 +0.62(+0.65%)
Jul 18, 2018 93.47 94.87 93.00 94.77 392,225 +1.43(+1.53%)
Jul 17, 2018 93.38 94.21 93.12 93.34 355,790 -0.25(-0.27%)
Jul 16, 2018 94.34 94.34 92.45 93.59 307,772 -0.40(-0.43%)
Jul 13, 2018 95.23 95.70 93.76 93.99 198,025 -1.02(-1.07%)
Jul 12, 2018 93.43 95.07 93.26 95.01 210,955 +1.83(+1.96%)
Jul 11, 2018 91.93 93.30 91.89 93.18 224,779 +1.01(+1.10%)
Jul 10, 2018 91.77 92.61 91.77 92.17 267,683 +0.20(+0.22%)
Jul 09, 2018 90.11 92.22 90.11 91.97 353,447 +1.72(+1.91%)
Jul 06, 2018 90.45 90.95 90.01 90.25 211,088 -0.14(-0.15%)
Jul 05, 2018 91.99 92.40 89.81 90.39 320,161 -1.42(-1.55%)
Jul 03, 2018 91.81 91.81 91.81 0 +4.07(+4.64%)
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.