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
)
92.23
+0.16 (+0.17%)
Streaming Delayed Price
Updated: 3:14 PM EDT, May 6, 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 (%)
Oct 31, 2003
6.216
6.328
6.216
6.266
46,133
+0.08(+1.27%)
Oct 30, 2003
6.328
6.300
6.188
6.188
34,533
-0.14(-2.22%)
Oct 29, 2003
6.356
6.435
6.204
6.328
44,241
-0.07(-1.14%)
Oct 28, 2003
6.272
6.435
6.272
6.401
122,666
+0.03(+0.45%)
Oct 27, 2003
6.216
6.446
6.216
6.373
106,000
+0.16(+2.62%)
Oct 24, 2003
5.771
6.216
5.771
6.210
18,800
+0.33(+5.65%)
Oct 23, 2003
6.176
6.176
5.597
5.878
53,333
-0.39(-6.28%)
Oct 22, 2003
6.424
6.424
6.188
6.272
47,066
-0.14(-2.19%)
Oct 21, 2003
6.244
6.441
6.244
6.412
153,466
+0.18(+2.89%)
Oct 20, 2003
6.069
6.491
6.047
6.232
144,666
+0.19(+3.17%)
Oct 17, 2003
5.906
6.047
5.906
6.041
41,466
+0.06(+1.03%)
Oct 16, 2003
5.957
5.979
5.906
5.979
48,133
+0.02(+0.38%)
Oct 15, 2003
5.822
6.018
5.822
5.957
46,933
+0.06(+0.95%)
Oct 14, 2003
5.872
5.974
5.732
5.901
93,040
+0.03(+0.58%)
Oct 13, 2003
5.822
5.894
5.749
5.866
44,533
+0.13(+2.35%)
Oct 10, 2003
5.766
5.794
5.659
5.732
17,733
-0.15(-2.49%)
Oct 09, 2003
5.597
5.878
5.597
5.878
44,400
+0.37(+6.63%)
Oct 08, 2003
5.484
5.591
5.484
5.513
1,200
-0.03(-0.51%)
Oct 07, 2003
5.541
5.563
5.513
5.541
31,066
-0.03(-0.51%)
Oct 06, 2003
5.794
5.794
5.541
5.569
40,133
+0.01(+0.20%)
Oct 03, 2003
6.041
6.154
5.513
5.558
92,088
-0.04(-0.70%)
Oct 02, 2003
5.400
5.816
5.237
5.597
47,558
+0.17(+3.22%)
Oct 01, 2003
5.147
5.423
5.147
5.423
94,266
+0.23(+4.34%)
Sep 30, 2003
5.152
5.203
5.119
5.197
47,466
+0.04(+0.86%)
Sep 29, 2003
5.175
5.209
5.147
5.152
17,466
+0.02(+0.44%)
Sep 26, 2003
5.175
5.175
5.130
5.130
44,666
-0.03(-0.56%)
Sep 25, 2003
5.006
5.271
5.006
5.159
19,866
+0.10(+1.90%)
Sep 24, 2003
5.242
5.225
5.119
5.062
16,933
-0.18(-3.43%)
Sep 23, 2003
5.169
5.271
5.096
5.242
29,866
+0.03(+0.55%)
Sep 22, 2003
5.062
5.214
4.838
5.214
21,506
+0.14(+2.76%)
Sep 19, 2003
4.989
5.074
4.989
5.074
14,800
+0.08(+1.69%)
Sep 18, 2003
4.967
4.989
4.854
4.989
49,800
+0.02(+0.46%)
Sep 17, 2003
4.978
5.006
4.556
4.966
51,066
+0.01(+0.22%)
Sep 16, 2003
5.029
5.029
4.956
4.956
21,733
-0.07(-1.33%)
Sep 15, 2003
4.866
5.023
4.866
5.023
22,933
+0.16(+3.23%)
Sep 12, 2003
4.860
4.911
4.719
4.866
35,733
+0.14(+2.96%)
Sep 11, 2003
4.680
4.899
4.641
4.726
52,533
+0.05(+1.09%)
Sep 10, 2003
4.472
4.674
4.466
4.674
86,533
+0.20(+4.53%)
Sep 09, 2003
4.472
4.551
4.472
4.472
30,133
-0.04(-1.00%)
Sep 08, 2003
4.534
4.534
4.500
4.517
12,666
-0.12(-2.54%)
Sep 05, 2003
4.472
4.634
4.472
4.634
17,733
+0.16(+3.64%)
Sep 04, 2003
4.556
4.584
4.472
4.472
15,466
-0.08(-1.73%)
Sep 03, 2003
4.529
4.562
4.416
4.551
26,400
+0.03(+0.75%)
Sep 02, 2003
4.500
4.545
4.478
4.517
6,133
-0.01(-0.12%)
Aug 29, 2003
4.472
4.551
4.472
4.522
11,733
+0.02(+0.50%)
Aug 28, 2003
4.489
4.612
4.320
4.500
33,466
-0.03(-0.62%)
Aug 27, 2003
4.567
4.567
4.495
4.528
28,133
-0.08(-1.83%)
Aug 26, 2003
4.612
4.663
4.585
4.612
195,733
+0.00(+0.00%)
Aug 25, 2003
4.663
4.663
4.612
4.612
74,666
+0.00(+0.00%)
Aug 22, 2003
4.669
4.669
4.612
4.612
32,800
+0.00(+0.00%)
Aug 21, 2003
4.612
4.669
4.612
4.612
17,333
+0.00(+0.00%)
Aug 20, 2003
4.612
4.632
4.584
4.612
67,333
-0.05(-1.09%)
Aug 19, 2003
4.556
4.697
4.556
4.663
45,200
-0.03(-0.60%)
Aug 18, 2003
4.641
4.691
4.545
4.691
37,200
+0.11(+2.33%)
Aug 15, 2003
4.545
4.584
4.545
4.584
20,533
+0.03(+0.62%)
Aug 14, 2003
4.567
4.641
4.539
4.556
100,666
+0.00(+0.00%)
Aug 13, 2003
4.579
4.669
4.500
4.556
142,533
+0.00(+0.00%)
Aug 12, 2003
4.303
4.612
4.298
4.556
358,666
+0.38(+9.16%)
Aug 11, 2003
4.101
4.207
3.999
4.174
104,400
+0.13(+3.20%)
Aug 08, 2003
4.022
4.101
3.966
4.044
61,066
-0.06(-1.51%)
Aug 07, 2003
3.938
4.275
3.853
4.106
139,866
+0.19(+4.72%)
Aug 06, 2003
3.909
3.966
3.797
3.921
39,600
+0.04(+1.03%)
Aug 05, 2003
3.656
3.938
3.656
3.881
422,266
+0.08(+2.07%)
Aug 04, 2003
3.791
3.853
3.769
3.803
36,000
+0.01(+0.28%)
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
.