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 (%)
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%)
Apr 01, 2003
2.599
2.610
2.531
2.537
17,866
-0.04(-1.53%)
Mar 31, 2003
2.756
2.756
2.559
2.576
14,933
-0.20(-7.10%)
Mar 28, 2003
2.756
2.773
2.711
2.773
10,533
+0.08(+3.14%)
Mar 27, 2003
2.644
2.734
2.644
2.689
2,400
+0.01(+0.42%)
Mar 26, 2003
2.841
2.841
2.627
2.678
61,066
-0.03(-1.06%)
Mar 25, 2003
2.779
2.886
2.475
2.706
36,800
+0.21(+8.60%)
Mar 24, 2003
2.441
2.492
2.441
2.492
7,733
+0.02(+0.68%)
Mar 21, 2003
2.514
2.587
2.391
2.475
9,066
-0.05(-2.00%)
Mar 20, 2003
2.503
2.531
2.362
2.526
15,333
-0.01(-0.22%)
Mar 19, 2003
2.520
2.531
2.503
2.531
20,533
+0.03(+1.12%)
Mar 18, 2003
2.548
2.548
2.492
2.503
4,933
-0.08(-3.05%)
Mar 17, 2003
2.649
2.655
2.548
2.582
9,060
-0.09(-3.37%)
Mar 14, 2003
2.756
2.756
2.661
2.672
3,333
-0.07(-2.52%)
Mar 13, 2003
2.469
2.812
2.446
2.741
48,800
+0.32(+13.33%)
Mar 12, 2003
2.334
2.419
2.334
2.419
4,400
+0.03(+1.15%)
Mar 11, 2003
2.402
2.480
2.306
2.391
21,200
-0.06(-2.50%)
Mar 10, 2003
2.402
2.458
2.334
2.453
12,666
+0.00(+0.00%)
Mar 07, 2003
2.464
2.464
2.312
2.453
39,600
-0.02(-0.91%)
Mar 06, 2003
2.503
2.531
2.351
2.475
7,600
-0.10(-3.93%)
Mar 05, 2003
2.475
2.576
2.475
2.576
6,533
+0.02(+0.66%)
Mar 04, 2003
2.537
2.559
2.391
2.559
29,333
-0.01(-0.44%)
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
.