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
)
92.43
+0.54 (+0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2002
4.697
5.091
4.697
5.091
80,666
+0.25(+5.23%)
May 28, 2002
4.894
4.894
4.725
4.838
39,733
-0.00(-0.03%)
May 27, 2002
4.899
4.905
4.781
4.839
10,800
+0.00(+0.00%)
May 24, 2002
4.899
4.905
4.781
4.839
10,800
-0.07(-1.35%)
May 23, 2002
4.776
4.949
4.775
4.905
68,000
+0.20(+4.18%)
May 22, 2002
4.590
4.736
4.556
4.708
96,666
+0.02(+0.36%)
May 21, 2002
4.843
4.894
4.815
4.691
37,200
-0.26(-5.23%)
May 20, 2002
4.781
4.995
4.781
4.950
23,600
+0.00(+0.00%)
May 17, 2002
4.899
4.995
4.753
4.950
50,666
-0.11(-2.22%)
May 16, 2002
4.866
5.062
4.866
5.062
13,066
+0.00(+0.00%)
May 15, 2002
5.107
5.107
5.012
5.062
19,733
-0.14(-2.70%)
May 14, 2002
5.113
5.248
5.091
5.203
38,000
+0.19(+3.70%)
May 13, 2002
4.978
5.096
4.978
5.018
19,733
-0.21(-3.98%)
May 10, 2002
5.175
5.287
5.131
5.226
39,066
-0.06(-1.17%)
May 09, 2002
5.242
5.287
5.147
5.287
32,533
+0.07(+1.40%)
May 08, 2002
5.119
5.259
5.091
5.214
85,066
+0.14(+2.66%)
May 07, 2002
5.068
5.203
5.062
5.079
63,600
-0.04(-0.77%)
May 06, 2002
5.062
5.231
5.040
5.119
113,333
+0.20(+4.00%)
May 03, 2002
4.534
5.062
4.500
4.922
150,000
+0.42(+9.38%)
May 02, 2002
4.517
4.545
4.466
4.500
24,533
-0.01(-0.12%)
May 01, 2002
4.522
4.551
4.506
4.506
35,333
-0.02(-0.50%)
Apr 30, 2002
4.539
4.607
4.522
4.528
35,066
+0.03(+0.62%)
Apr 29, 2002
4.472
4.612
4.433
4.500
43,866
-0.07(-1.48%)
Apr 26, 2002
4.607
4.612
4.478
4.567
8,133
+0.01(+0.25%)
Apr 25, 2002
4.663
4.663
4.556
4.556
30,933
-0.08(-1.82%)
Apr 24, 2002
4.714
4.714
4.624
4.641
28,666
-0.03(-0.60%)
Apr 23, 2002
4.657
4.747
4.590
4.669
30,933
+0.00(+0.00%)
Apr 22, 2002
4.567
4.697
4.567
4.669
17,200
+0.03(+0.61%)
Apr 19, 2002
4.556
4.669
4.522
4.641
82,266
+0.08(+1.85%)
Apr 18, 2002
4.421
4.567
4.421
4.556
50,000
+0.08(+1.76%)
Apr 17, 2002
4.506
4.584
4.388
4.478
38,133
-0.02(-0.50%)
Apr 16, 2002
4.219
4.506
4.219
4.500
110,400
+0.25(+5.96%)
Apr 15, 2002
4.168
4.275
4.140
4.247
53,333
+0.10(+2.30%)
Apr 12, 2002
4.134
4.219
4.095
4.151
14,533
+0.01(+0.14%)
Apr 11, 2002
4.146
4.207
4.146
4.146
9,733
-0.03(-0.81%)
Apr 10, 2002
4.376
4.376
4.146
4.179
33,200
-0.21(-4.87%)
Apr 09, 2002
4.388
4.472
4.388
4.393
28,133
-0.04(-0.89%)
Apr 08, 2002
4.416
4.433
4.359
4.433
22,000
-0.01(-0.25%)
Apr 05, 2002
4.528
4.528
4.444
4.444
5,733
-0.06(-1.25%)
Apr 04, 2002
4.433
4.528
4.404
4.500
11,333
-0.06(-1.23%)
Apr 03, 2002
4.584
4.584
4.444
4.556
10,000
+0.00(+0.00%)
Apr 02, 2002
4.562
4.612
4.506
4.556
8,533
-0.03(-0.61%)
Apr 01, 2002
4.641
4.641
4.500
4.584
24,266
-0.08(-1.81%)
Mar 29, 2002
4.534
4.753
4.534
4.669
81,066
+0.00(+0.00%)
Mar 28, 2002
4.534
4.753
4.534
4.669
81,066
+0.10(+2.22%)
Mar 27, 2002
4.528
4.652
4.528
4.567
30,133
+0.01(+0.25%)
Mar 26, 2002
4.528
4.674
4.399
4.556
30,800
+0.03(+0.62%)
Mar 25, 2002
4.472
4.781
4.444
4.528
65,600
+0.06(+1.26%)
Mar 22, 2002
4.500
4.500
4.500
4.472
3,733
-0.08(-1.85%)
Mar 21, 2002
4.528
4.556
4.472
4.556
15,866
-0.02(-0.37%)
Mar 20, 2002
4.472
4.573
4.472
4.573
18,666
+0.07(+1.62%)
Mar 19, 2002
4.641
4.669
4.528
4.500
31,066
-0.14(-3.03%)
Mar 18, 2002
4.511
4.641
4.444
4.641
99,733
+0.13(+2.87%)
Mar 15, 2002
4.371
4.522
4.371
4.511
40,666
+0.11(+2.56%)
Mar 14, 2002
4.247
4.416
4.247
4.399
22,000
+0.12(+2.89%)
Mar 13, 2002
4.219
4.331
4.219
4.275
35,466
+0.08(+2.01%)
Mar 12, 2002
3.966
4.219
3.938
4.191
127,466
+0.23(+5.67%)
Mar 11, 2002
4.044
4.151
4.044
3.966
38,800
-0.08(-2.08%)
Mar 08, 2002
4.162
4.224
4.050
4.050
11,333
-0.17(-4.13%)
Mar 07, 2002
4.444
4.444
4.162
4.224
49,333
-0.19(-4.33%)
Mar 06, 2002
4.444
4.472
4.331
4.416
109,333
-0.06(-1.26%)
Mar 05, 2002
4.652
4.753
4.500
4.472
120,133
-0.08(-1.85%)
Mar 04, 2002
4.416
4.584
4.416
4.556
84,933
+0.08(+1.89%)
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
.