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
)
97.30
+0.09 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2021
163.34
165.72
161.65
161.88
158,445
-2.25(-1.37%)
Dec 30, 2021
163.86
167.13
162.77
164.13
151,462
+0.72(+0.44%)
Dec 29, 2021
165.39
167.25
162.38
163.41
171,745
-2.29(-1.38%)
Dec 28, 2021
163.27
166.65
162.45
165.70
208,954
+3.02(+1.86%)
Dec 27, 2021
162.88
162.88
158.32
162.68
204,773
+1.17(+0.72%)
Dec 23, 2021
159.72
162.09
158.89
161.51
138,174
+2.94(+1.85%)
Dec 22, 2021
158.78
159.87
155.22
158.57
203,573
+0.25(+0.16%)
Dec 21, 2021
151.17
159.24
150.81
158.32
243,204
+7.61(+5.05%)
Dec 20, 2021
149.87
152.99
146.57
150.71
405,002
-3.16(-2.05%)
Dec 17, 2021
152.30
157.42
149.28
153.87
860,843
+1.57(+1.03%)
Dec 16, 2021
158.41
158.68
152.11
152.30
438,456
-6.04(-3.81%)
Dec 15, 2021
159.54
159.54
155.34
158.34
688,199
-1.21(-0.76%)
Dec 14, 2021
157.74
162.26
157.43
159.55
295,095
-0.44(-0.28%)
Dec 13, 2021
158.73
161.25
158.51
159.99
323,334
-0.72(-0.45%)
Dec 10, 2021
157.93
162.50
157.08
160.71
356,989
+3.79(+2.41%)
Dec 09, 2021
155.57
159.32
154.24
156.92
310,159
-0.53(-0.34%)
Dec 08, 2021
153.24
159.90
151.98
157.45
457,861
+5.27(+3.46%)
Dec 07, 2021
147.51
154.86
147.51
152.18
393,114
+8.56(+5.96%)
Dec 06, 2021
136.78
144.66
133.63
143.62
673,139
+7.44(+5.47%)
Dec 03, 2021
143.09
143.58
135.40
136.18
428,005
-5.44(-3.84%)
Dec 02, 2021
136.30
142.48
133.62
141.62
862,041
+4.28(+3.12%)
Dec 01, 2021
140.74
145.86
136.14
137.34
487,658
-2.31(-1.65%)
Nov 30, 2021
144.90
146.08
138.56
139.65
471,160
-5.10(-3.52%)
Nov 29, 2021
151.54
151.78
144.05
144.75
404,523
-5.38(-3.58%)
Nov 26, 2021
156.09
156.88
149.13
150.13
273,023
-8.33(-5.26%)
Nov 24, 2021
159.77
161.67
156.99
158.46
300,870
-1.81(-1.13%)
Nov 23, 2021
165.31
166.51
158.77
160.27
446,399
-6.71(-4.02%)
Nov 22, 2021
169.12
169.85
162.29
166.98
421,239
-2.87(-1.69%)
Nov 19, 2021
172.13
174.40
169.34
169.85
303,371
-2.28(-1.32%)
Nov 18, 2021
178.59
172.11
170.75
172.13
450,978
-5.72(-3.22%)
Nov 17, 2021
180.25
181.55
177.41
177.85
343,299
-2.68(-1.48%)
Nov 16, 2021
179.97
182.21
178.90
180.53
296,897
+0.50(+0.28%)
Nov 15, 2021
183.87
185.23
179.20
180.03
241,302
-2.76(-1.51%)
Nov 12, 2021
181.93
183.75
180.00
182.79
214,190
+2.10(+1.16%)
Nov 11, 2021
184.41
185.16
179.94
180.69
220,882
-3.72(-2.02%)
Nov 10, 2021
183.88
184.41
322,230
+0.16(+0.09%)
Nov 09, 2021
183.21
188.88
180.85
184.25
640,758
+1.32(+0.72%)
Nov 08, 2021
179.51
183.60
175.79
182.93
331,927
+2.69(+1.49%)
Nov 05, 2021
173.02
182.32
172.08
180.24
490,125
+6.23(+3.58%)
Nov 04, 2021
177.45
179.81
173.19
174.01
308,927
-3.17(-1.79%)
Nov 03, 2021
167.21
179.00
167.21
177.18
636,455
+3.75(+2.16%)
Nov 02, 2021
177.00
179.68
169.04
173.43
652,109
-3.63(-2.05%)
Nov 01, 2021
169.77
177.39
169.34
177.06
519,404
+7.72(+4.56%)
Oct 29, 2021
169.84
172.98
167.16
169.34
548,702
-1.62(-0.95%)
Oct 28, 2021
164.58
171.28
164.50
170.96
438,402
+6.93(+4.22%)
Oct 27, 2021
168.03
168.66
162.22
164.03
868,181
-4.95(-2.93%)
Oct 26, 2021
165.21
168.99
168.98
767,070
+1.97(+1.18%)
Oct 25, 2021
169.68
169.74
164.29
167.01
342,953
-2.37(-1.40%)
Oct 22, 2021
169.27
169.38
668,144
+2.20(+1.32%)
Oct 21, 2021
161.52
167.45
160.42
167.18
545,135
+5.75(+3.56%)
Oct 20, 2021
166.13
166.13
161.19
161.43
261,310
-2.97(-1.81%)
Oct 19, 2021
162.14
164.54
158.56
164.40
585,472
+3.99(+2.49%)
Oct 18, 2021
155.29
160.54
151.14
160.41
713,571
+3.62(+2.31%)
Oct 15, 2021
154.23
157.49
152.84
156.79
450,273
+2.60(+1.69%)
Oct 14, 2021
150.76
156.33
150.06
154.19
340,049
+3.61(+2.40%)
Oct 13, 2021
143.88
152.33
143.02
150.58
546,735
+6.49(+4.50%)
Oct 12, 2021
139.31
144.17
138.46
144.09
345,109
+6.14(+4.45%)
Oct 11, 2021
146.05
146.33
137.82
137.95
256,873
-8.45(-5.77%)
Oct 08, 2021
146.11
149.79
145.24
146.40
537,928
+0.71(+0.49%)
Oct 07, 2021
143.07
146.85
141.85
145.69
731,119
+3.87(+2.73%)
Oct 06, 2021
142.00
143.99
139.33
141.82
330,867
-0.44(-0.31%)
Oct 05, 2021
142.96
145.26
141.73
142.26
455,162
-0.58(-0.41%)
Oct 04, 2021
144.51
149.06
142.10
142.84
314,900
-1.71(-1.18%)
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
.