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
)
91.16
-0.08 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 23, 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 28, 2021
261.60
263.66
258.08
258.37
123,223
-2.42(-0.93%)
May 27, 2021
260.46
261.86
259.74
260.79
167,228
-0.78(-0.30%)
May 26, 2021
260.18
264.00
260.18
261.57
165,723
+1.79(+0.69%)
May 25, 2021
259.78
261.85
257.80
259.78
172,689
+0.88(+0.34%)
May 24, 2021
260.47
261.36
257.36
258.90
180,072
-0.06(-0.02%)
May 21, 2021
262.04
262.48
255.19
258.96
268,652
-1.72(-0.66%)
May 20, 2021
258.85
261.24
254.15
260.68
130,182
+3.14(+1.22%)
May 19, 2021
247.54
257.55
247.54
257.54
105,982
+6.99(+2.79%)
May 18, 2021
249.35
253.58
246.85
250.55
211,379
-0.74(-0.29%)
May 17, 2021
255.66
261.83
250.88
251.29
105,555
-5.68(-2.21%)
May 14, 2021
253.50
258.20
251.02
256.97
140,465
+6.42(+2.56%)
May 13, 2021
260.96
261.60
249.18
250.55
175,095
-9.45(-3.63%)
May 12, 2021
258.19
261.73
257.96
260.00
160,835
-0.03(-0.01%)
May 11, 2021
259.31
263.06
255.02
260.03
132,321
-1.70(-0.65%)
May 10, 2021
259.85
266.64
257.20
261.73
252,202
+1.60(+0.62%)
May 07, 2021
253.65
263.20
253.25
260.13
286,930
+7.35(+2.91%)
May 06, 2021
251.53
257.56
248.22
252.78
247,609
+1.05(+0.42%)
May 05, 2021
258.71
258.71
249.84
251.73
291,872
-7.43(-2.87%)
May 04, 2021
260.01
261.42
255.21
259.16
192,312
-3.07(-1.17%)
May 03, 2021
271.13
271.28
261.58
262.23
319,800
-7.62(-2.82%)
Apr 30, 2021
283.33
284.59
269.32
269.85
259,200
-15.86(-5.55%)
Apr 29, 2021
292.97
292.97
280.70
285.71
303,805
+0.73(+0.26%)
Apr 28, 2021
285.84
291.78
280.02
284.98
163,284
-0.03(-0.01%)
Apr 27, 2021
289.75
291.74
283.71
285.01
202,190
-3.49(-1.21%)
Apr 26, 2021
286.48
289.11
282.00
288.50
154,740
+3.93(+1.38%)
Apr 23, 2021
282.32
286.46
280.75
284.57
109,700
+1.65(+0.58%)
Apr 22, 2021
283.98
286.76
281.44
282.92
79,098
-2.13(-0.75%)
Apr 21, 2021
280.86
286.76
280.86
285.05
115,827
+4.01(+1.43%)
Apr 20, 2021
281.73
285.88
278.89
281.04
162,357
+0.01(+0.00%)
Apr 19, 2021
282.96
283.43
277.64
281.03
150,097
-1.93(-0.68%)
Apr 16, 2021
285.41
288.21
281.54
282.96
163,600
-1.03(-0.36%)
Apr 15, 2021
279.86
283.99
279.00
283.99
70,152
+7.16(+2.59%)
Apr 14, 2021
278.60
283.33
276.40
276.83
91,471
-3.56(-1.27%)
Apr 13, 2021
279.65
282.16
275.90
280.39
125,054
+3.55(+1.28%)
Apr 12, 2021
280.78
282.79
276.19
276.84
149,300
-6.25(-2.21%)
Apr 09, 2021
275.37
284.82
271.47
283.09
175,500
+9.54(+3.49%)
Apr 08, 2021
270.19
274.61
267.76
273.55
236,691
+5.82(+2.17%)
Apr 07, 2021
271.05
274.03
267.31
267.73
227,686
-2.54(-0.94%)
Apr 06, 2021
273.79
277.39
269.72
270.27
212,383
-4.04(-1.47%)
Apr 05, 2021
270.43
274.73
268.12
274.31
189,723
+4.85(+1.80%)
Apr 01, 2021
267.64
272.08
265.77
269.46
226,800
+4.67(+1.76%)
Mar 31, 2021
260.42
267.31
259.56
264.79
475,033
+4.63(+1.78%)
Mar 30, 2021
261.45
263.20
258.20
260.16
132,403
-3.20(-1.22%)
Mar 29, 2021
268.22
274.36
262.79
263.36
161,381
-7.80(-2.88%)
Mar 26, 2021
267.22
271.16
263.40
271.16
214,500
+3.39(+1.27%)
Mar 25, 2021
272.58
275.71
265.68
267.77
266,959
-6.34(-2.31%)
Mar 24, 2021
270.19
275.22
268.71
274.11
256,058
+4.91(+1.82%)
Mar 23, 2021
270.00
272.53
266.21
269.20
168,473
-1.17(-0.43%)
Mar 22, 2021
270.34
272.08
268.53
270.37
221,201
+1.37(+0.51%)
Mar 19, 2021
271.16
274.60
266.16
269.00
439,100
+0.00(+0.00%)
Mar 18, 2021
271.59
274.08
268.74
269.00
278,609
-1.00(-0.37%)
Mar 17, 2021
265.87
273.89
261.71
270.00
338,712
+2.75(+1.03%)
Mar 16, 2021
272.00
272.71
266.49
267.25
198,026
-3.49(-1.29%)
Mar 15, 2021
268.47
273.75
263.05
270.74
263,181
+4.44(+1.67%)
Mar 12, 2021
259.19
266.76
258.58
266.30
134,700
+4.46(+1.70%)
Mar 11, 2021
260.44
262.40
255.29
261.84
151,977
+5.97(+2.33%)
Mar 10, 2021
258.88
259.97
253.88
255.87
244,765
+0.19(+0.07%)
Mar 09, 2021
251.79
262.35
250.23
255.68
371,471
+11.25(+4.60%)
Mar 08, 2021
242.00
251.10
237.81
244.43
475,914
+3.18(+1.32%)
Mar 05, 2021
236.10
242.32
226.05
241.25
319,200
+4.63(+1.96%)
Mar 04, 2021
243.56
246.00
233.34
236.62
308,963
-5.00(-2.07%)
Mar 03, 2021
251.06
251.06
240.52
241.62
246,440
-10.91(-4.32%)
Mar 02, 2021
258.10
258.10
252.05
252.53
209,738
-2.62(-1.03%)
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
.