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
Amn Healthcare Services Inc
(NY:
AMN
)
55.94
+1.63 (+3.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2009
9.820
9.970
9.800
9.873
276,680
+0.00(+0.03%)
Aug 28, 2009
10.36
10.50
9.780
9.870
378,498
-0.39(-3.80%)
Aug 27, 2009
9.730
10.39
9.400
10.26
504,379
+0.79(+8.34%)
Aug 26, 2009
9.320
9.620
9.220
9.470
186,406
+0.11(+1.18%)
Aug 25, 2009
9.410
9.570
9.320
9.360
215,898
+0.02(+0.21%)
Aug 24, 2009
9.400
9.590
9.320
9.340
226,688
-0.01(-0.11%)
Aug 21, 2009
9.180
9.460
9.030
9.350
272,740
+0.24(+2.63%)
Aug 20, 2009
9.030
9.450
9.030
9.110
237,337
+0.09(+1.00%)
Aug 19, 2009
8.410
9.290
8.354
9.020
463,035
+0.56(+6.62%)
Aug 18, 2009
8.290
8.550
8.290
8.460
104,061
+0.31(+3.80%)
Aug 17, 2009
8.360
8.360
8.130
8.150
142,021
-0.31(-3.66%)
Aug 14, 2009
8.860
9.330
8.350
8.460
188,612
-0.39(-4.41%)
Aug 13, 2009
9.160
9.160
8.840
8.850
154,141
-0.29(-3.17%)
Aug 12, 2009
8.990
9.340
8.910
9.140
188,451
+0.18(+2.01%)
Aug 11, 2009
8.470
9.120
8.360
8.960
1,142,524
+0.42(+4.92%)
Aug 10, 2009
8.430
8.960
8.300
8.540
342,627
+0.00(+0.00%)
Aug 07, 2009
7.350
8.620
7.350
8.540
593,871
+1.53(+21.83%)
Aug 06, 2009
7.030
7.230
6.890
7.010
336,575
-0.17(-2.37%)
Aug 05, 2009
7.410
7.410
7.050
7.180
116,965
-0.20(-2.71%)
Aug 04, 2009
7.240
7.490
7.240
7.380
138,443
+0.07(+0.96%)
Aug 03, 2009
7.300
7.370
7.130
7.310
223,535
+0.03(+0.41%)
Jul 31, 2009
7.530
7.600
7.270
7.280
135,016
-0.30(-3.96%)
Jul 30, 2009
7.400
7.600
7.280
7.580
141,229
+0.29(+3.98%)
Jul 29, 2009
7.140
7.440
7.110
7.290
376,149
+0.10(+1.39%)
Jul 28, 2009
6.950
7.380
6.880
7.190
375,876
+0.24(+3.45%)
Jul 27, 2009
7.000
7.200
6.920
6.950
355,496
+0.02(+0.29%)
Jul 24, 2009
6.780
6.950
6.710
6.930
192
+0.08(+1.17%)
Jul 23, 2009
6.670
6.905
6.480
6.850
166,362
+0.26(+3.95%)
Jul 22, 2009
6.610
6.710
6.310
6.590
160,838
-0.14(-2.08%)
Jul 21, 2009
6.950
6.980
6.650
6.730
123,772
-0.18(-2.60%)
Jul 20, 2009
6.610
6.920
6.520
6.910
171,554
+0.34(+5.18%)
Jul 17, 2009
6.710
6.710
6.430
6.570
118,873
-0.11(-1.65%)
Jul 16, 2009
6.620
6.720
6.520
6.680
78,575
+0.01(+0.15%)
Jul 15, 2009
6.350
6.680
6.330
6.670
182,733
+0.41(+6.55%)
Jul 14, 2009
6.260
6.290
6.154
6.260
71,115
+0.01(+0.16%)
Jul 13, 2009
6.050
6.260
5.970
6.250
198,256
+0.12(+1.96%)
Jul 10, 2009
6.050
6.190
6.050
6.130
165,013
+0.03(+0.49%)
Jul 09, 2009
6.110
6.180
5.940
6.100
180,329
+0.02(+0.33%)
Jul 08, 2009
6.060
6.160
6.020
6.080
157,698
+0.00(+0.00%)
Jul 07, 2009
6.170
6.180
6.010
6.080
150,983
-0.11(-1.78%)
Jul 06, 2009
6.150
6.270
6.080
6.190
152,022
+0.04(+0.65%)
Jul 02, 2009
6.610
6.640
6.150
6.150
154,032
-0.58(-8.62%)
Jul 01, 2009
6.430
6.780
6.400
6.730
226,291
+0.35(+5.49%)
Jun 30, 2009
6.370
6.480
6.300
6.380
183,076
-0.01(-0.16%)
Jun 29, 2009
6.370
6.520
6.210
6.390
231,977
-0.02(-0.31%)
Jun 26, 2009
6.350
6.410
6.060
6.410
666,306
+0.05(+0.79%)
Jun 25, 2009
6.200
6.380
6.140
6.360
225,503
+0.27(+4.43%)
Jun 24, 2009
6.240
6.280
6.000
6.090
279,173
-0.08(-1.30%)
Jun 23, 2009
6.030
6.230
5.930
6.170
205,560
+0.20(+3.35%)
Jun 22, 2009
6.550
6.590
5.970
5.970
313,443
-0.68(-10.23%)
Jun 19, 2009
7.160
7.160
6.600
6.650
246,039
-0.40(-5.67%)
Jun 18, 2009
6.950
7.150
6.930
7.050
195,262
+0.06(+0.86%)
Jun 17, 2009
6.840
7.010
6.750
6.990
79,170
+0.13(+1.90%)
Jun 16, 2009
7.040
7.170
6.860
6.860
106,085
-0.14(-2.00%)
Jun 15, 2009
7.350
7.350
6.860
7.000
202,691
-0.36(-4.89%)
Jun 12, 2009
7.440
7.460
7.140
7.360
190,969
-0.11(-1.47%)
Jun 11, 2009
7.420
7.680
7.410
7.470
113,517
+0.09(+1.22%)
Jun 10, 2009
7.620
7.620
7.290
7.380
140,725
-0.18(-2.38%)
Jun 09, 2009
7.620
7.760
7.550
7.560
115,630
-0.05(-0.66%)
Jun 08, 2009
7.610
7.720
7.550
7.610
162,743
-0.17(-2.19%)
Jun 05, 2009
7.640
7.870
7.570
7.780
161,117
+0.18(+2.37%)
Jun 04, 2009
7.450
7.770
7.380
7.600
182,501
+0.20(+2.70%)
Jun 03, 2009
7.290
7.400
7.200
7.400
176,537
+0.08(+1.09%)
Jun 02, 2009
7.180
7.530
7.070
7.320
456,579
+0.13(+1.81%)
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
.