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
)
96.23
+0.03 (+0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2004
14.74
16.98
14.68
16.93
731,466
+2.19(+14.89%)
Apr 29, 2004
15.14
15.41
13.88
14.74
669,066
-0.40(-2.64%)
Apr 28, 2004
14.76
15.74
14.73
15.14
591,600
-0.02(-0.11%)
Apr 27, 2004
17.15
17.20
14.06
15.15
1,839,333
-1.76(-10.41%)
Apr 26, 2004
16.45
17.26
16.45
16.91
700,933
+0.52(+3.16%)
Apr 23, 2004
16.03
16.59
16.01
16.40
430,533
+0.62(+3.92%)
Apr 22, 2004
15.66
15.97
15.27
15.78
368,000
+0.28(+1.81%)
Apr 21, 2004
15.26
15.69
15.05
15.50
368,000
+0.14(+0.92%)
Apr 20, 2004
15.45
15.72
15.07
15.36
498,133
+0.17(+1.11%)
Apr 19, 2004
16.00
16.00
15.07
15.19
324,000
-0.51(-3.23%)
Apr 16, 2004
15.82
16.08
15.47
15.69
226,800
+0.04(+0.29%)
Apr 15, 2004
15.46
15.67
15.08
15.65
224,666
+0.52(+3.46%)
Apr 14, 2004
15.92
16.03
14.61
15.13
489,866
-0.80(-5.05%)
Apr 13, 2004
16.64
16.88
15.75
15.93
920,000
-0.04(-0.28%)
Apr 12, 2004
15.10
16.17
15.02
15.97
578,666
+0.79(+5.19%)
Apr 08, 2004
15.60
15.60
15.05
15.19
275,200
-0.21(-1.39%)
Apr 07, 2004
15.33
15.47
14.94
15.40
542,266
+0.36(+2.39%)
Apr 06, 2004
14.96
15.41
14.79
15.04
606,000
-0.10(-0.67%)
Apr 05, 2004
16.45
16.49
14.93
15.14
1,671,333
-0.56(-3.55%)
Apr 02, 2004
14.95
15.75
14.77
15.70
1,047,600
+1.02(+6.93%)
Apr 01, 2004
13.84
14.76
13.84
14.68
948,266
+0.86(+6.23%)
Mar 31, 2004
13.64
13.95
13.63
13.82
536,533
+0.07(+0.49%)
Mar 30, 2004
13.78
13.81
13.66
13.75
159,333
+0.10(+0.70%)
Mar 29, 2004
13.88
13.90
13.56
13.66
381,600
+0.16(+1.17%)
Mar 26, 2004
13.52
14.03
12.78
13.50
437,600
+0.16(+1.18%)
Mar 25, 2004
13.24
13.54
12.75
13.34
305,333
+0.17(+1.28%)
Mar 24, 2004
13.03
13.22
12.72
13.17
218,133
+0.25(+1.91%)
Mar 23, 2004
13.33
13.33
12.46
12.93
109,200
-0.02(-0.13%)
Mar 22, 2004
12.39
13.35
12.38
12.94
339,466
+0.13(+1.01%)
Mar 19, 2004
12.38
13.63
12.32
12.81
390,800
+0.21(+1.65%)
Mar 18, 2004
13.39
13.39
12.38
12.61
414,533
-0.69(-5.20%)
Mar 17, 2004
13.25
13.49
13.06
13.30
109,200
+0.22(+1.72%)
Mar 16, 2004
13.37
13.64
13.05
13.07
312,933
-0.22(-1.65%)
Mar 15, 2004
12.35
13.50
12.35
13.29
1,381,200
+0.77(+6.15%)
Mar 12, 2004
12.21
12.60
11.87
12.52
424,400
+0.37(+3.01%)
Mar 11, 2004
12.58
12.58
11.64
12.16
310,133
-0.12(-0.96%)
Mar 10, 2004
12.82
12.82
12.10
12.27
180,933
-0.38(-3.02%)
Mar 09, 2004
11.95
13.04
11.87
12.66
812,266
+1.41(+12.50%)
Mar 08, 2004
11.14
11.33
11.10
11.25
244,000
+0.12(+1.06%)
Mar 05, 2004
11.14
11.14
10.94
11.13
77,200
+0.03(+0.25%)
Mar 04, 2004
11.25
11.25
11.03
11.10
70,666
-0.14(-1.25%)
Mar 03, 2004
11.36
11.36
11.05
11.24
125,200
-0.03(-0.30%)
Mar 02, 2004
10.69
11.42
10.69
11.28
558,000
+0.59(+5.47%)
Mar 01, 2004
10.01
10.79
10.01
10.69
237,600
+0.46(+4.51%)
Feb 27, 2004
9.984
10.27
9.889
10.23
63,333
+0.05(+0.50%)
Feb 26, 2004
9.900
10.22
9.619
10.18
116,800
+0.30(+3.07%)
Feb 25, 2004
9.540
9.900
9.492
9.878
92,133
+0.32(+3.36%)
Feb 24, 2004
10.01
10.12
9.557
9.557
75,866
-0.66(-6.49%)
Feb 23, 2004
10.01
10.41
10.01
10.22
91,200
+0.16(+1.63%)
Feb 20, 2004
10.04
10.12
9.928
10.06
33,600
-0.01(-0.07%)
Feb 19, 2004
9.900
10.16
9.900
10.06
58,266
-0.04(-0.45%)
Feb 18, 2004
10.03
10.11
9.844
10.11
27,066
+0.13(+1.35%)
Feb 17, 2004
9.945
10.17
9.866
9.973
70,666
-0.10(-0.95%)
Feb 13, 2004
10.21
10.21
9.917
10.07
157,866
-0.07(-0.72%)
Feb 12, 2004
9.900
10.19
9.878
10.14
154,933
+0.28(+2.85%)
Feb 11, 2004
10.16
10.16
9.838
9.861
157,333
-0.26(-2.61%)
Feb 10, 2004
10.19
10.96
9.304
10.12
378,000
-0.02(-0.22%)
Feb 09, 2004
9.034
10.16
9.033
10.15
327,200
+1.15(+12.75%)
Feb 06, 2004
9.023
9.236
8.944
9.000
54,133
+0.12(+1.33%)
Feb 05, 2004
8.865
9.073
8.308
8.882
102,266
+0.02(+0.19%)
Feb 04, 2004
8.944
9.034
8.854
8.865
20,266
-0.11(-1.25%)
Feb 03, 2004
8.972
9.089
8.916
8.977
38,133
+0.03(+0.31%)
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
.