Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amn Healthcare Services Inc
(NY:
AMN
)
55.94
+1.63 (+3.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
6.630
6.870
6.530
6.800
0
+0.29(+4.45%)
Jan 29, 2009
6.820
6.900
6.480
6.510
281,327
-0.43(-6.20%)
Jan 28, 2009
6.580
7.080
6.470
6.940
319,670
+0.14(+2.06%)
Jan 27, 2009
6.510
6.830
6.400
6.800
301,848
+0.30(+4.62%)
Jan 26, 2009
6.370
6.610
5.000
6.500
594,805
-0.45(-6.47%)
Jan 24, 2009
6.990
7.160
6.890
6.950
0
+0.00(+0.00%)
Jan 23, 2009
6.990
7.160
6.890
6.950
163,949
-0.21(-2.93%)
Jan 22, 2009
7.240
7.260
6.880
7.160
193,768
-0.17(-2.32%)
Jan 21, 2009
7.430
7.430
7.040
7.330
253,135
+0.01(+0.14%)
Jan 20, 2009
7.820
7.920
7.310
7.320
190,580
-0.50(-6.39%)
Jan 16, 2009
7.990
8.110
7.480
7.820
344,942
-0.13(-1.64%)
Jan 15, 2009
7.740
8.060
7.550
7.950
213,227
+0.25(+3.25%)
Jan 14, 2009
7.840
7.855
7.400
7.700
229,748
-0.12(-1.53%)
Jan 13, 2009
7.900
7.960
7.690
7.820
252,418
-0.07(-0.89%)
Jan 12, 2009
8.210
8.210
7.770
7.890
189,722
-0.29(-3.55%)
Jan 10, 2009
8.600
8.600
8.180
8.180
0
+0.00(+0.00%)
Jan 09, 2009
8.600
8.600
8.180
8.180
214,271
-0.38(-4.44%)
Jan 08, 2009
8.510
8.650
8.460
8.560
167,354
+0.05(+0.59%)
Jan 07, 2009
8.390
8.570
8.210
8.510
398,476
-0.06(-0.70%)
Jan 06, 2009
8.730
8.920
8.500
8.570
296,037
-0.09(-1.04%)
Jan 05, 2009
8.580
8.810
8.430
8.660
311,725
+0.09(+1.05%)
Jan 02, 2009
8.490
8.630
8.380
8.570
0
+0.11(+1.30%)
Jan 01, 2009
8.300
8.600
8.130
8.460
0
+0.00(+0.00%)
Dec 31, 2008
8.300
8.600
8.130
8.460
186,228
+0.18(+2.17%)
Dec 30, 2008
8.150
8.290
7.950
8.280
218,877
+0.20(+2.48%)
Dec 29, 2008
8.200
8.200
7.820
8.080
147,353
-0.10(-1.22%)
Dec 26, 2008
8.100
8.210
8.030
8.180
117,400
+0.10(+1.24%)
Dec 24, 2008
8.110
8.260
7.830
8.080
98,879
-0.14(-1.70%)
Dec 23, 2008
8.260
8.380
8.080
8.220
197,798
-0.04(-0.48%)
Dec 22, 2008
8.440
8.480
7.950
8.260
241,585
-0.20(-2.36%)
Dec 20, 2008
8.240
8.920
8.240
8.460
0
+0.00(+0.00%)
Dec 19, 2008
8.240
8.920
8.240
8.460
502,510
+0.47(+5.88%)
Dec 18, 2008
8.000
8.440
7.800
7.990
213,318
-0.05(-0.62%)
Dec 17, 2008
8.020
8.240
7.720
8.040
210,591
-0.08(-0.99%)
Dec 16, 2008
7.760
8.190
7.760
8.120
214,819
+0.32(+4.10%)
Dec 15, 2008
8.090
8.150
7.570
7.800
227,986
-0.20(-2.50%)
Dec 13, 2008
7.630
8.028
7.500
8.000
0
+0.00(+0.00%)
Dec 12, 2008
7.630
8.028
7.500
8.000
185,528
+0.19(+2.43%)
Dec 11, 2008
8.000
8.210
7.680
7.810
161,525
-0.32(-3.94%)
Dec 10, 2008
7.940
8.250
7.880
8.130
133,862
+0.29(+3.70%)
Dec 09, 2008
7.830
8.130
7.760
7.840
214,893
+0.05(+0.64%)
Dec 08, 2008
8.270
8.270
7.610
7.790
322,609
-0.30(-3.71%)
Dec 06, 2008
7.750
8.090
7.450
8.090
0
+0.00(+0.00%)
Dec 05, 2008
7.750
8.090
7.450
8.090
210,090
+0.25(+3.19%)
Dec 04, 2008
8.000
8.310
7.670
7.840
312,734
-0.53(-6.33%)
Dec 03, 2008
8.310
8.490
7.950
8.370
383,157
+0.18(+2.20%)
Dec 02, 2008
8.010
8.310
7.910
8.190
508,093
+0.29(+3.67%)
Dec 01, 2008
8.650
8.780
7.870
7.900
300,525
-1.02(-11.43%)
Nov 28, 2008
8.890
9.030
8.750
8.920
88,179
+0.01(+0.11%)
Nov 26, 2008
8.440
8.940
8.300
8.910
193,430
+0.30(+3.48%)
Nov 25, 2008
8.610
8.680
8.330
8.610
200,960
+0.26(+3.11%)
Nov 24, 2008
8.240
8.440
7.960
8.350
388,081
+0.19(+2.33%)
Nov 21, 2008
8.320
8.320
7.620
8.160
412,604
-0.04(-0.49%)
Nov 20, 2008
8.360
8.750
7.960
8.200
463,304
-0.23(-2.73%)
Nov 19, 2008
9.070
9.240
8.400
8.430
244,347
-0.60(-6.64%)
Nov 18, 2008
8.980
9.080
8.700
9.030
580,345
+0.14(+1.57%)
Nov 17, 2008
8.570
9.080
8.530
8.890
530,287
+0.27(+3.13%)
Nov 14, 2008
9.110
9.120
8.600
8.620
524,191
-0.65(-7.01%)
Nov 13, 2008
8.760
9.280
8.500
9.270
573,344
+0.34(+3.81%)
Nov 12, 2008
9.360
9.410
8.910
8.930
250,154
-0.57(-6.00%)
Nov 11, 2008
9.680
9.780
9.450
9.500
212,227
-0.21(-2.16%)
Nov 10, 2008
9.850
9.870
9.590
9.710
221,049
+0.17(+1.78%)
Nov 07, 2008
9.680
9.850
9.400
9.540
880,458
-0.05(-0.52%)
Nov 06, 2008
10.03
10.23
9.450
9.590
723,114
-0.41(-4.10%)
Nov 05, 2008
9.840
10.62
9.570
10.00
652,847
+0.39(+4.06%)
Nov 04, 2008
9.420
9.620
9.290
9.610
337,732
+0.18(+1.91%)
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
.