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
)
92.36
+0.02 (+0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 28, 2003
7.819
7.819
7.734
7.796
33,866
-0.02(-0.29%)
Nov 26, 2003
7.599
7.987
7.599
7.819
47,805
+0.17(+2.21%)
Nov 25, 2003
7.712
7.819
7.521
7.650
74,878
-0.07(-0.87%)
Nov 24, 2003
7.537
7.729
7.312
7.718
210,388
+0.15(+1.93%)
Nov 21, 2003
7.796
7.768
7.515
7.571
63,137
-0.22(-2.89%)
Nov 20, 2003
7.937
8.072
7.425
7.796
84,846
-0.02(-0.29%)
Nov 19, 2003
7.622
8.207
7.594
7.819
83,410
+0.17(+2.21%)
Nov 18, 2003
7.622
7.869
7.594
7.650
34,042
-0.06(-0.73%)
Nov 17, 2003
7.869
8.016
7.363
7.706
148,334
-0.23(-2.91%)
Nov 14, 2003
8.151
8.151
7.819
7.937
75,474
-0.14(-1.74%)
Nov 13, 2003
7.571
8.145
7.284
8.078
188,225
+0.57(+7.65%)
Nov 12, 2003
7.464
7.582
7.245
7.504
80,074
+0.16(+2.22%)
Nov 11, 2003
7.082
7.442
6.750
7.341
200,761
+0.20(+2.76%)
Nov 10, 2003
7.341
7.360
7.088
7.144
192,346
-0.14(-1.93%)
Nov 07, 2003
7.312
7.369
7.026
7.284
102,664
+0.05(+0.70%)
Nov 06, 2003
7.054
7.414
7.031
7.234
224,080
+0.20(+2.88%)
Nov 05, 2003
6.728
7.048
6.694
7.031
241,678
+0.70(+11.11%)
Nov 04, 2003
6.317
6.328
6.216
6.328
55,674
+0.03(+0.45%)
Nov 03, 2003
6.328
6.328
6.216
6.300
35,848
+0.03(+0.54%)
Oct 31, 2003
6.216
6.328
6.216
6.266
46,133
+0.08(+1.27%)
Oct 30, 2003
6.328
6.300
6.188
6.188
34,533
-0.14(-2.22%)
Oct 29, 2003
6.356
6.435
6.204
6.328
44,241
-0.07(-1.14%)
Oct 28, 2003
6.272
6.435
6.272
6.401
122,666
+0.03(+0.45%)
Oct 27, 2003
6.216
6.446
6.216
6.373
106,000
+0.16(+2.62%)
Oct 24, 2003
5.771
6.216
5.771
6.210
18,800
+0.33(+5.65%)
Oct 23, 2003
6.176
6.176
5.597
5.878
53,333
-0.39(-6.28%)
Oct 22, 2003
6.424
6.424
6.188
6.272
47,066
-0.14(-2.19%)
Oct 21, 2003
6.244
6.441
6.244
6.412
153,466
+0.18(+2.89%)
Oct 20, 2003
6.069
6.491
6.047
6.232
144,666
+0.19(+3.17%)
Oct 17, 2003
5.906
6.047
5.906
6.041
41,466
+0.06(+1.03%)
Oct 16, 2003
5.957
5.979
5.906
5.979
48,133
+0.02(+0.38%)
Oct 15, 2003
5.822
6.018
5.822
5.957
46,933
+0.06(+0.95%)
Oct 14, 2003
5.872
5.974
5.732
5.901
93,040
+0.03(+0.58%)
Oct 13, 2003
5.822
5.894
5.749
5.866
44,533
+0.13(+2.35%)
Oct 10, 2003
5.766
5.794
5.659
5.732
17,733
-0.15(-2.49%)
Oct 09, 2003
5.597
5.878
5.597
5.878
44,400
+0.37(+6.63%)
Oct 08, 2003
5.484
5.591
5.484
5.513
1,200
-0.03(-0.51%)
Oct 07, 2003
5.541
5.563
5.513
5.541
31,066
-0.03(-0.51%)
Oct 06, 2003
5.794
5.794
5.541
5.569
40,133
+0.01(+0.20%)
Oct 03, 2003
6.041
6.154
5.513
5.558
92,088
-0.04(-0.70%)
Oct 02, 2003
5.400
5.816
5.237
5.597
47,558
+0.17(+3.22%)
Oct 01, 2003
5.147
5.423
5.147
5.423
94,266
+0.23(+4.34%)
Sep 30, 2003
5.152
5.203
5.119
5.197
47,466
+0.04(+0.86%)
Sep 29, 2003
5.175
5.209
5.147
5.152
17,466
+0.02(+0.44%)
Sep 26, 2003
5.175
5.175
5.130
5.130
44,666
-0.03(-0.56%)
Sep 25, 2003
5.006
5.271
5.006
5.159
19,866
+0.10(+1.90%)
Sep 24, 2003
5.242
5.225
5.119
5.062
16,933
-0.18(-3.43%)
Sep 23, 2003
5.169
5.271
5.096
5.242
29,866
+0.03(+0.55%)
Sep 22, 2003
5.062
5.214
4.838
5.214
21,506
+0.14(+2.76%)
Sep 19, 2003
4.989
5.074
4.989
5.074
14,800
+0.08(+1.69%)
Sep 18, 2003
4.967
4.989
4.854
4.989
49,800
+0.02(+0.46%)
Sep 17, 2003
4.978
5.006
4.556
4.966
51,066
+0.01(+0.22%)
Sep 16, 2003
5.029
5.029
4.956
4.956
21,733
-0.07(-1.33%)
Sep 15, 2003
4.866
5.023
4.866
5.023
22,933
+0.16(+3.23%)
Sep 12, 2003
4.860
4.911
4.719
4.866
35,733
+0.14(+2.96%)
Sep 11, 2003
4.680
4.899
4.641
4.726
52,533
+0.05(+1.09%)
Sep 10, 2003
4.472
4.674
4.466
4.674
86,533
+0.20(+4.53%)
Sep 09, 2003
4.472
4.551
4.472
4.472
30,133
-0.04(-1.00%)
Sep 08, 2003
4.534
4.534
4.500
4.517
12,666
-0.12(-2.54%)
Sep 05, 2003
4.472
4.634
4.472
4.634
17,733
+0.16(+3.64%)
Sep 04, 2003
4.556
4.584
4.472
4.472
15,466
-0.08(-1.73%)
Sep 03, 2003
4.529
4.562
4.416
4.551
26,400
+0.03(+0.75%)
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
.