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
)
94.43
-0.52 (-0.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2002
3.994
3.994
3.938
3.938
34,933
-0.06(-1.41%)
Aug 29, 2002
4.219
4.219
3.938
3.994
30,266
-0.23(-5.33%)
Aug 28, 2002
4.269
4.269
4.219
4.219
3,600
+0.00(+0.00%)
Aug 27, 2002
4.196
4.303
4.191
4.219
12,133
+0.03(+0.67%)
Aug 26, 2002
4.275
4.275
4.191
4.191
12,133
-0.11(-2.61%)
Aug 23, 2002
4.438
4.511
4.157
4.303
69,733
+0.08(+2.00%)
Aug 22, 2002
4.359
4.359
4.044
4.219
20,133
-0.17(-3.85%)
Aug 21, 2002
3.994
4.388
3.994
4.388
31,200
+0.48(+12.23%)
Aug 20, 2002
3.825
3.938
3.814
3.909
136,133
-0.03(-0.71%)
Aug 16, 2002
4.005
4.005
3.831
3.938
19,600
+0.08(+2.04%)
Aug 15, 2002
4.106
4.106
3.825
3.859
122,400
-0.16(-4.06%)
Aug 14, 2002
3.938
4.056
3.938
4.022
77,466
+0.08(+2.14%)
Aug 13, 2002
4.134
4.134
3.853
3.938
5,706,666
-0.17(-4.24%)
Aug 12, 2002
4.219
4.219
4.112
4.112
12,266
-1.13(-21.57%)
Aug 07, 2002
5.231
5.242
4.866
5.242
29,466
+0.04(+0.76%)
Aug 06, 2002
5.057
5.203
4.944
5.203
40,400
+0.28(+5.71%)
Aug 05, 2002
5.068
5.175
4.567
4.922
33,066
-0.17(-3.31%)
Aug 02, 2002
5.524
5.586
4.922
5.091
66,400
-0.42(-7.66%)
Aug 01, 2002
5.934
5.934
5.513
5.513
11,333
-0.45(-7.54%)
Jul 31, 2002
5.653
5.963
5.653
5.963
30,533
-0.08(-1.40%)
Jul 30, 2002
6.064
6.064
5.794
6.047
33,200
-0.14(-2.27%)
Jul 29, 2002
5.816
6.266
5.625
6.188
206,533
+0.56(+10.00%)
Jul 26, 2002
5.344
5.850
5.344
5.625
58,400
+0.14(+2.55%)
Jul 25, 2002
5.625
5.625
5.389
5.485
46,000
-0.13(-2.29%)
Jul 24, 2002
4.590
5.653
4.449
5.614
207,866
+0.78(+16.05%)
Jul 23, 2002
5.226
5.226
4.449
4.838
145,066
-0.24(-4.66%)
Jul 22, 2002
5.546
5.546
5.062
5.074
26,400
-0.55(-9.80%)
Jul 19, 2002
5.721
5.721
5.400
5.625
100,533
-0.42(-6.98%)
Jul 17, 2002
6.328
6.328
5.906
6.047
34,400
-0.45(-6.93%)
Jul 12, 2002
6.435
6.553
6.272
6.497
307,200
+0.10(+1.49%)
Jul 11, 2002
6.418
6.446
6.373
6.401
202,400
-0.04(-0.70%)
Jul 10, 2002
6.593
6.638
6.412
6.446
288,133
-0.13(-2.05%)
Jul 09, 2002
6.176
6.525
5.906
6.581
215,066
+0.37(+5.88%)
Jul 08, 2002
5.963
6.216
5.963
6.216
133,066
+0.25(+4.25%)
Jul 05, 2002
5.653
6.131
5.653
5.963
66,666
+0.15(+2.51%)
Jul 04, 2002
5.541
5.816
5.372
5.816
48,266
+0.00(+0.00%)
Jul 03, 2002
5.541
5.816
5.372
5.816
48,266
+0.22(+3.92%)
Jul 02, 2002
5.603
5.625
5.439
5.597
26,266
+0.00(+0.00%)
Jul 01, 2002
5.906
5.929
5.597
5.597
95,333
-0.21(-3.54%)
Jun 28, 2002
5.687
6.075
5.681
5.802
122,800
+0.08(+1.43%)
Jun 27, 2002
5.546
5.822
5.344
5.721
70,533
+0.10(+1.80%)
Jun 26, 2002
5.484
5.625
5.456
5.619
38,933
-0.01(-0.10%)
Jun 25, 2002
5.569
5.625
5.513
5.625
35,333
+0.14(+2.56%)
Jun 21, 2002
5.473
5.535
5.473
5.484
38,800
-0.03(-0.51%)
Jun 20, 2002
5.192
5.625
5.136
5.513
133,200
+0.39(+7.57%)
Jun 19, 2002
5.096
5.192
5.091
5.124
68,533
+0.01(+0.11%)
Jun 18, 2002
5.062
5.119
5.006
5.119
40,133
+0.06(+1.11%)
Jun 17, 2002
5.006
5.062
4.978
5.062
20,800
+0.03(+0.56%)
Jun 14, 2002
5.062
5.113
4.978
5.034
25,066
-0.02(-0.44%)
Jun 12, 2002
4.978
5.192
4.838
5.057
186,266
+0.02(+0.45%)
Jun 11, 2002
5.034
5.034
4.922
5.034
26,533
+0.00(+0.00%)
Jun 10, 2002
5.006
5.062
4.849
5.034
30,400
+0.03(+0.56%)
Jun 07, 2002
5.006
5.062
4.922
5.006
66,533
-0.04(-0.78%)
Jun 06, 2002
5.105
5.107
5.023
5.046
44,000
-0.04(-0.88%)
Jun 05, 2002
5.034
5.091
4.978
5.091
71,066
+0.00(+0.00%)
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%)
Mar 01, 2002
4.359
4.500
4.359
4.472
14,266
+0.14(+3.25%)
Feb 28, 2002
4.191
4.331
4.191
4.331
13,200
+0.17(+4.05%)
Feb 27, 2002
4.162
4.275
4.162
4.162
24,800
+0.04(+0.95%)
Feb 26, 2002
3.966
4.022
3.938
4.123
40,800
+0.19(+4.71%)
Feb 25, 2002
4.078
4.078
3.853
3.938
94,666
-0.14(-3.45%)
Feb 22, 2002
4.162
4.162
4.050
4.078
21,066
-0.11(-2.68%)
Feb 21, 2002
4.050
4.191
3.712
4.191
82,000
+0.14(+3.47%)
Feb 20, 2002
4.191
4.191
4.050
4.050
75,200
-0.14(-3.36%)
Feb 19, 2002
4.275
4.303
4.162
4.191
47,200
-0.08(-1.97%)
Feb 18, 2002
4.275
4.275
4.275
4.275
4,266
+0.00(+0.00%)
Feb 15, 2002
4.275
4.275
4.275
4.275
4,266
-0.02(-0.52%)
Feb 14, 2002
4.388
4.388
4.359
4.298
35,066
-0.06(-1.42%)
Feb 13, 2002
4.343
4.388
4.343
4.359
18,800
-0.03(-0.64%)
Feb 12, 2002
4.433
4.433
4.388
4.388
17,066
-0.04(-1.02%)
Feb 11, 2002
4.359
4.433
4.359
4.433
12,133
+0.07(+1.68%)
Feb 08, 2002
4.427
4.472
4.421
4.359
155,466
-0.11(-2.52%)
Feb 07, 2002
4.275
4.556
4.275
4.472
36,133
+0.20(+4.61%)
Feb 06, 2002
4.224
4.275
4.134
4.275
22,800
-0.06(-1.30%)
Feb 05, 2002
4.444
4.444
4.106
4.331
35,333
-0.17(-3.75%)
Feb 04, 2002
4.416
4.433
4.416
4.500
57,866
+0.08(+1.91%)
Feb 01, 2002
4.106
4.106
4.033
4.416
52,666
+0.31(+7.53%)
Jan 31, 2002
3.938
4.106
3.938
4.106
75,200
+0.17(+4.29%)
Jan 30, 2002
3.853
3.938
3.853
3.938
24,266
+0.08(+2.19%)
Jan 29, 2002
3.825
3.887
3.825
3.853
30,666
+0.03(+0.74%)
Jan 28, 2002
3.769
3.825
3.769
3.825
11,600
+0.06(+1.49%)
Jan 25, 2002
3.825
3.825
3.825
3.769
2,666
-0.06(-1.47%)
Jan 24, 2002
3.684
3.825
3.684
3.825
41,066
+0.14(+3.82%)
Jan 23, 2002
3.684
3.684
3.684
3.684
7,866
+0.00(+0.00%)
Jan 22, 2002
3.712
3.712
3.684
3.684
7,200
-0.03(-0.76%)
Jan 21, 2002
3.684
3.712
3.684
3.712
1,866
+0.00(+0.00%)
Jan 18, 2002
3.684
3.712
3.684
3.712
1,866
+0.03(+0.76%)
Jan 17, 2002
3.600
3.684
3.600
3.684
23,600
+0.11(+3.15%)
Jan 16, 2002
3.572
3.572
3.572
3.572
0
+0.00(+0.00%)
Jan 15, 2002
3.656
3.656
3.572
3.572
4,266
-0.03(-0.78%)
Jan 14, 2002
3.712
3.712
3.600
3.600
15,333
-0.11(-3.03%)
Jan 11, 2002
3.656
3.712
3.656
3.712
10,266
+0.13(+3.61%)
Jan 10, 2002
3.499
3.499
3.471
3.583
63,866
-0.35(-9.00%)
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
.