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
)
96.13
+1.70 (+1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2003
3.099
3.178
3.099
3.178
8,000
+0.03(+1.07%)
Jun 27, 2003
3.066
3.172
3.009
3.144
14,400
+0.12(+4.10%)
Jun 26, 2003
3.122
3.178
2.981
3.021
35,733
-0.11(-3.42%)
Jun 25, 2003
3.122
3.127
3.094
3.127
6,666
+0.01(+0.18%)
Jun 24, 2003
3.111
3.172
3.111
3.122
2,933
-0.00(-0.02%)
Jun 23, 2003
3.094
3.144
3.094
3.122
1,333
-0.02(-0.70%)
Jun 20, 2003
3.099
3.150
3.099
3.144
1,066
+0.05(+1.64%)
Jun 19, 2003
3.319
3.319
3.094
3.094
2,800
-0.06(-1.79%)
Jun 18, 2003
3.196
3.206
3.111
3.150
18,800
-0.05(-1.58%)
Jun 17, 2003
3.206
3.319
3.201
3.201
5,866
-0.01(-0.18%)
Jun 16, 2003
3.243
3.243
3.206
3.206
3,066
-0.06(-1.72%)
Jun 13, 2003
3.313
3.319
3.263
3.263
7,866
+0.00(+0.00%)
Jun 12, 2003
3.212
3.263
3.212
3.263
2,400
+0.11(+3.57%)
Jun 11, 2003
3.234
3.319
3.150
3.150
9,466
-0.04(-1.41%)
Jun 10, 2003
3.240
3.240
3.161
3.195
7,333
-0.06(-1.73%)
Jun 09, 2003
3.251
3.251
3.251
3.251
0
+0.00(+0.00%)
Jun 06, 2003
3.189
3.251
3.184
3.251
11,866
+0.05(+1.58%)
Jun 05, 2003
3.206
3.206
3.184
3.201
6,266
-0.01(-0.18%)
Jun 04, 2003
3.212
3.217
3.206
3.206
9,733
+0.00(+0.00%)
Jun 03, 2003
3.212
3.212
3.206
3.206
1,866
-0.07(-2.23%)
Jun 02, 2003
3.257
3.364
3.184
3.279
12,800
+0.02(+0.71%)
May 30, 2003
3.263
3.263
3.184
3.256
3,066
+0.02(+0.68%)
May 29, 2003
3.189
3.431
3.189
3.234
25,466
+0.04(+1.39%)
May 28, 2003
3.189
3.190
3.189
3.190
1,333
+0.01(+0.19%)
May 27, 2003
3.049
3.251
3.049
3.184
10,133
+0.04(+1.43%)
May 23, 2003
3.094
3.319
3.094
3.139
13,600
+0.01(+0.18%)
May 22, 2003
3.032
3.144
3.032
3.133
9,600
+0.04(+1.27%)
May 21, 2003
3.212
3.313
2.981
3.094
18,133
-0.11(-3.51%)
May 20, 2003
3.268
3.268
3.206
3.206
7,600
-0.08(-2.56%)
May 19, 2003
3.369
3.369
3.291
3.291
8,800
+0.00(+0.00%)
May 16, 2003
3.263
3.291
3.257
3.291
21,600
+0.03(+0.86%)
May 15, 2003
3.251
3.263
3.246
3.263
6,000
+0.03(+0.85%)
May 14, 2003
3.234
3.308
3.156
3.235
8,533
+0.00(+0.02%)
May 13, 2003
3.336
3.459
3.161
3.234
43,200
-0.10(-3.04%)
May 12, 2003
3.127
3.943
3.116
3.336
77,200
+0.23(+7.43%)
May 09, 2003
2.987
3.127
2.902
3.105
236,933
+0.08(+2.79%)
May 08, 2003
3.009
3.122
2.829
3.021
141,200
-0.02(-0.56%)
May 07, 2003
2.936
3.246
2.908
3.038
28,000
+0.12(+4.25%)
May 06, 2003
2.936
2.964
2.829
2.914
43,066
-0.07(-2.26%)
May 05, 2003
2.908
2.998
2.852
2.981
11,866
+0.08(+2.91%)
May 02, 2003
2.925
2.925
2.880
2.897
13,600
+0.05(+1.78%)
Apr 30, 2003
2.852
2.869
2.846
2.846
4,133
-0.02(-0.78%)
Apr 29, 2003
2.874
2.874
2.835
2.869
13,333
-0.01(-0.20%)
Apr 28, 2003
2.807
2.874
2.801
2.874
4,400
+0.05(+1.79%)
Apr 25, 2003
2.773
2.824
2.773
2.824
11,733
+0.05(+1.83%)
Apr 24, 2003
2.807
2.807
2.773
2.773
933
-0.03(-1.20%)
Apr 23, 2003
2.807
2.824
2.807
2.807
2,666
-0.02(-0.80%)
Apr 22, 2003
2.784
2.841
2.784
2.829
8,666
+0.02(+0.60%)
Apr 21, 2003
2.824
2.824
2.756
2.812
6,666
+0.02(+0.81%)
Apr 17, 2003
2.790
2.796
2.790
2.790
8,266
-0.02(-0.80%)
Apr 16, 2003
2.812
2.812
2.790
2.812
27,200
+0.01(+0.40%)
Apr 15, 2003
2.734
2.801
2.711
2.801
19,066
+0.02(+0.61%)
Apr 14, 2003
2.762
2.807
2.700
2.784
32,933
+0.03(+1.02%)
Apr 11, 2003
2.756
2.790
2.678
2.756
127,866
+0.01(+0.20%)
Apr 10, 2003
2.678
2.779
2.649
2.751
30,000
+0.05(+1.88%)
Apr 09, 2003
2.599
2.700
2.599
2.700
7,600
+0.08(+3.23%)
Apr 08, 2003
2.616
2.621
2.604
2.616
17,600
+0.06(+2.18%)
Apr 07, 2003
2.576
2.582
2.559
2.560
1,466
-0.05(-1.94%)
Apr 04, 2003
2.672
2.700
2.611
2.611
4,266
-0.06(-2.09%)
Apr 03, 2003
2.599
2.728
2.520
2.666
108,266
+0.07(+2.60%)
Apr 02, 2003
2.627
2.638
2.599
2.599
4,266
+0.06(+2.44%)
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
.