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
Amedisys Inc
(NQ:
AMED
)
94.08
+1.72 (+1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 31, 2003
2.621
2.678
2.531
2.644
19,066
-0.11(-3.89%)
Jan 30, 2003
2.717
2.886
2.582
2.751
8,840
+0.03(+1.26%)
Jan 29, 2003
2.599
2.717
2.587
2.716
19,200
+0.12(+4.75%)
Jan 28, 2003
2.745
2.812
2.593
2.593
17,466
-0.02(-0.86%)
Jan 27, 2003
2.745
2.745
2.616
2.616
12,400
-0.08(-3.13%)
Jan 24, 2003
2.768
2.796
2.503
2.700
17,600
-0.08(-2.83%)
Jan 23, 2003
2.717
2.779
2.644
2.779
22,266
-0.01(-0.20%)
Jan 22, 2003
2.812
2.812
2.672
2.784
15,733
-0.02(-0.60%)
Jan 21, 2003
2.942
2.942
2.593
2.801
82,933
-0.12(-4.23%)
Jan 17, 2003
3.038
3.071
2.891
2.925
15,066
-0.11(-3.70%)
Jan 16, 2003
3.043
3.066
3.038
3.038
8,800
+0.00(+0.00%)
Jan 15, 2003
3.088
3.099
3.009
3.038
5,600
-0.03(-1.10%)
Jan 14, 2003
3.066
3.094
3.015
3.071
42,666
-0.02(-0.73%)
Jan 13, 2003
3.088
3.094
2.981
3.094
19,866
+0.00(+0.00%)
Jan 10, 2003
3.172
3.172
2.970
3.094
6,400
-0.08(-2.66%)
Jan 09, 2003
3.083
3.178
3.083
3.178
26,400
+0.08(+2.73%)
Jan 08, 2003
3.094
3.094
2.976
3.094
8,933
+0.00(+0.00%)
Jan 07, 2003
3.369
3.369
3.094
3.094
14,000
-0.12(-3.83%)
Jan 06, 2003
3.133
3.376
3.060
3.217
46,000
+0.06(+1.94%)
Jan 03, 2003
3.032
3.212
3.032
3.156
7,066
+0.12(+3.89%)
Jan 02, 2003
3.353
3.353
2.976
3.038
43,066
-0.36(-10.60%)
Dec 31, 2002
3.279
3.397
3.279
3.397
20,800
+0.14(+4.16%)
Dec 30, 2002
3.353
3.375
3.150
3.262
70,666
+0.36(+12.36%)
Dec 27, 2002
2.886
2.903
2.886
2.903
8,133
+0.07(+2.60%)
Dec 26, 2002
2.751
2.829
2.751
2.829
26,933
+0.04(+1.62%)
Dec 24, 2002
2.655
2.784
2.649
2.784
35,200
+0.08(+2.91%)
Dec 23, 2002
2.706
3.049
2.683
2.706
33,466
-0.12(-4.18%)
Dec 20, 2002
2.706
3.049
2.706
2.824
102,933
+0.12(+4.37%)
Dec 19, 2002
2.812
2.818
2.689
2.706
28,266
-0.10(-3.41%)
Dec 18, 2002
2.807
2.812
2.779
2.801
3,200
+0.03(+1.22%)
Dec 17, 2002
2.852
2.891
2.768
2.768
17,866
-0.06(-2.19%)
Dec 16, 2002
2.857
2.880
2.818
2.829
2,400
-0.06(-1.95%)
Dec 13, 2002
2.936
2.936
2.852
2.886
26,266
-0.06(-1.91%)
Dec 12, 2002
3.015
3.094
2.812
2.942
32,533
+0.12(+4.18%)
Dec 11, 2002
2.773
2.852
2.768
2.824
8,400
+0.02(+0.60%)
Dec 10, 2002
2.790
2.886
2.768
2.807
6,666
-0.03(-1.19%)
Dec 09, 2002
2.874
2.925
2.700
2.841
28,533
-0.06(-1.94%)
Dec 06, 2002
3.004
3.004
2.801
2.897
45,866
-0.11(-3.56%)
Dec 05, 2002
3.060
3.060
3.004
3.004
3,600
-0.08(-2.55%)
Dec 04, 2002
3.105
3.127
3.060
3.083
8,533
+0.02(+0.74%)
Dec 03, 2002
3.032
3.094
3.032
3.060
10,933
+0.03(+1.12%)
Dec 02, 2002
2.902
3.066
2.897
3.026
20,400
+0.14(+4.67%)
Nov 29, 2002
2.891
2.891
2.863
2.891
5,866
+0.05(+1.78%)
Nov 27, 2002
2.723
2.880
2.723
2.841
61,600
+0.14(+5.21%)
Nov 26, 2002
2.576
2.717
2.531
2.700
43,466
+0.14(+5.49%)
Nov 25, 2002
2.526
2.571
2.475
2.559
22,666
+0.03(+1.11%)
Nov 22, 2002
2.559
2.559
2.475
2.531
14,266
-0.01(-0.22%)
Nov 21, 2002
2.559
2.621
2.492
2.537
46,933
-0.02(-0.90%)
Nov 20, 2002
2.537
2.621
2.503
2.560
26,933
-0.06(-2.34%)
Nov 19, 2002
2.632
2.632
2.475
2.621
35,600
+0.02(+0.87%)
Nov 18, 2002
2.638
2.638
2.587
2.599
9,866
+0.00(+0.00%)
Nov 15, 2002
2.616
2.616
2.559
2.599
33,466
-0.04(-1.70%)
Nov 14, 2002
2.672
2.756
2.509
2.644
33,466
-0.10(-3.69%)
Nov 13, 2002
2.514
2.841
2.475
2.745
35,733
+0.27(+10.91%)
Nov 12, 2002
2.638
2.773
2.447
2.475
167,733
-0.06(-2.22%)
Nov 11, 2002
2.779
2.880
2.503
2.531
464,933
-0.23(-8.35%)
Nov 08, 2002
2.644
2.762
2.548
2.762
22,266
+0.12(+4.47%)
Nov 07, 2002
2.835
2.835
2.604
2.644
32,800
-0.19(-6.56%)
Nov 06, 2002
2.649
2.869
2.644
2.829
42,666
+0.19(+7.02%)
Nov 05, 2002
2.863
2.863
2.644
2.644
14,133
-0.11(-4.08%)
Nov 04, 2002
2.880
2.993
2.728
2.756
50,400
-0.05(-1.80%)
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
.