Amedisys Inc (NQ: AMED )

92.16 -0.30 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 31.33 32.57 31.03 32.32 652,388 +1.15(+3.69%)
Jan 30, 2007 31.09 31.22 30.78 31.17 186,432 +0.23(+0.74%)
Jan 29, 2007 30.40 31.11 30.26 30.94 429,697 +0.60(+1.98%)
Jan 26, 2007 30.29 30.70 29.92 30.34 435,016 +0.03(+0.10%)
Jan 25, 2007 30.49 31.09 30.14 30.31 583,780 -0.30(-0.98%)
Jan 24, 2007 31.03 31.12 30.31 30.61 497,972 -0.52(-1.67%)
Jan 23, 2007 30.49 31.60 30.43 31.13 247,242 +0.59(+1.93%)
Jan 22, 2007 31.39 31.39 30.25 30.54 532,706 -0.85(-2.71%)
Jan 19, 2007 31.33 31.47 30.68 31.39 650,535 +0.00(+0.00%)
Jan 18, 2007 32.31 32.48 31.07 31.39 427,911 -1.02(-3.15%)
Jan 17, 2007 32.57 32.88 32.19 32.41 258,175 -0.16(-0.49%)
Jan 16, 2007 32.97 33.20 32.38 32.57 237,392 -0.31(-0.94%)
Jan 12, 2007 33.01 33.20 32.62 32.88 192,112 -0.07(-0.21%)
Jan 11, 2007 32.21 33.11 32.00 32.95 297,444 +0.85(+2.65%)
Jan 10, 2007 31.90 32.62 31.80 32.10 226,225 +0.00(+0.00%)
Jan 09, 2007 32.43 32.43 31.74 32.10 234,680 -0.40(-1.23%)
Jan 08, 2007 32.23 32.74 32.21 32.50 159,225 +0.22(+0.68%)
Jan 05, 2007 32.60 32.94 32.10 32.28 433,053 -0.30(-0.92%)
Jan 04, 2007 33.19 33.19 32.08 32.58 300,205 -0.74(-2.22%)
Jan 03, 2007 33.00 33.75 32.76 33.32 289,535 +0.45(+1.37%)
Dec 29, 2006 33.16 33.39 32.61 32.87 147,669 -0.34(-1.02%)
Dec 28, 2006 33.18 33.56 33.14 33.21 188,430 +0.06(+0.18%)
Dec 27, 2006 33.06 33.58 33.06 33.15 247,310 +0.01(+0.03%)
Dec 26, 2006 33.11 33.40 32.87 33.14 194,539 +0.11(+0.33%)
Dec 22, 2006 33.26 33.26 32.72 33.03 142,500 -0.17(-0.51%)
Dec 21, 2006 32.83 33.68 32.64 33.20 478,884 +0.28(+0.85%)
Dec 20, 2006 32.40 32.95 32.38 32.92 445,369 +0.50(+1.54%)
Dec 19, 2006 32.12 32.67 32.06 32.42 149,101 +0.08(+0.25%)
Dec 18, 2006 32.80 32.94 32.30 32.34 170,502 -0.45(-1.37%)
Dec 15, 2006 32.42 32.84 32.29 32.79 484,820 +0.42(+1.30%)
Dec 14, 2006 32.38 33.10 32.37 32.37 288,195 -0.07(-0.22%)
Dec 13, 2006 32.66 32.69 32.27 32.44 220,722 -0.07(-0.22%)
Dec 12, 2006 32.28 32.64 32.00 32.51 404,259 +0.09(+0.28%)
Dec 11, 2006 32.54 32.84 32.27 32.42 254,997 -0.21(-0.64%)
Dec 08, 2006 33.10 33.25 31.40 32.63 1,396,317 +1.47(+4.72%)
Dec 07, 2006 30.29 31.73 30.01 31.16 818,007 +1.06(+3.52%)
Dec 06, 2006 29.93 30.29 29.93 30.10 356,098 +0.05(+0.17%)
Dec 05, 2006 30.56 30.56 29.85 30.05 383,595 +0.37(+1.26%)
Dec 04, 2006 29.41 29.89 29.29 29.68 497,733 +0.31(+1.05%)
Dec 01, 2006 29.38 29.58 28.95 29.37 461,313 -0.01(-0.03%)
Nov 30, 2006 28.97 29.65 28.61 29.38 703,600 +0.43(+1.48%)
Nov 29, 2006 28.91 29.30 28.64 28.95 547,684 +0.02(+0.05%)
Nov 28, 2006 29.34 29.34 28.69 28.93 478,486 +6.92(+31.43%)
Nov 27, 2006 22.66 22.76 21.91 22.02 503,764 -0.65(-2.88%)
Nov 24, 2006 22.54 22.75 22.52 22.67 111,304 +0.10(+0.45%)
Nov 22, 2006 22.82 22.93 22.53 22.57 172,581 -0.30(-1.30%)
Nov 21, 2006 22.69 23.11 22.66 22.87 322,513 +0.17(+0.74%)
Nov 20, 2006 23.33 23.34 22.63 22.70 774,412 -0.65(-2.79%)
Nov 17, 2006 23.48 23.76 23.28 23.35 2,330,782 -0.44(-1.84%)
Nov 16, 2006 24.05 24.13 23.65 23.79 295,937 -0.19(-0.80%)
Nov 15, 2006 23.86 24.45 23.85 23.98 280,498 +0.15(+0.61%)
Nov 14, 2006 23.29 23.91 23.29 23.83 214,968 +0.49(+2.10%)
Nov 13, 2006 23.64 23.93 23.20 23.34 321,592 -0.38(-1.61%)
Nov 10, 2006 23.10 23.73 23.10 23.73 237,669 +0.59(+2.55%)
Nov 09, 2006 23.61 23.65 23.02 23.14 429,941 -0.49(-2.07%)
Nov 08, 2006 23.72 23.92 23.41 23.62 386,509 -0.18(-0.76%)
Nov 07, 2006 23.30 23.89 23.28 23.80 293,660 +0.53(+2.27%)
Nov 06, 2006 23.02 23.46 22.87 23.28 293,945 +0.38(+1.67%)
Nov 03, 2006 23.07 23.27 22.51 22.89 200,340 -0.04(-0.17%)
Nov 02, 2006 23.01 23.14 22.70 22.93 315,668 +0.50(+2.21%)
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.