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
)
91.79
+0.63 (+0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004
8.747
9.158
8.702
9.118
43,333
+0.42(+4.85%)
Jan 29, 2004
8.752
8.882
8.438
8.696
16,000
-0.13(-1.47%)
Jan 28, 2004
8.932
8.932
8.814
8.826
10,000
-0.12(-1.32%)
Jan 27, 2004
8.916
8.966
8.775
8.944
50,800
+0.09(+1.02%)
Jan 26, 2004
8.831
8.955
8.691
8.854
38,266
+0.07(+0.83%)
Jan 23, 2004
8.719
8.899
8.674
8.781
75,066
+0.04(+0.52%)
Jan 22, 2004
9.028
9.051
8.719
8.736
25,466
-0.03(-0.38%)
Jan 21, 2004
8.662
8.831
8.662
8.769
28,800
+0.02(+0.19%)
Jan 20, 2004
8.522
8.775
8.522
8.752
21,866
+0.22(+2.64%)
Jan 16, 2004
8.662
8.662
7.577
8.527
143,733
-0.36(-4.05%)
Jan 15, 2004
8.859
8.977
8.662
8.887
28,360
-0.02(-0.25%)
Jan 14, 2004
9.096
9.096
8.713
8.910
19,613
-0.19(-2.04%)
Jan 13, 2004
8.966
9.197
8.831
9.096
53,097
+0.13(+1.44%)
Jan 12, 2004
9.096
9.197
8.961
8.966
14,298
+0.01(+0.06%)
Jan 09, 2004
8.578
9.152
8.539
8.961
66,042
+0.30(+3.51%)
Jan 08, 2004
8.550
8.657
8.387
8.657
38,658
+0.16(+1.85%)
Jan 07, 2004
8.662
8.662
8.477
8.499
29,813
-0.16(-1.82%)
Jan 06, 2004
8.449
8.685
8.196
8.657
40,666
+0.16(+1.86%)
Jan 05, 2004
8.409
8.758
8.409
8.499
39,066
+0.06(+0.73%)
Jan 02, 2004
8.505
8.522
8.415
8.438
4,133
-0.09(-1.06%)
Dec 31, 2003
8.550
8.561
8.432
8.527
15,733
-0.02(-0.26%)
Dec 30, 2003
8.550
8.550
8.494
8.550
34,588
+0.03(+0.40%)
Dec 29, 2003
8.522
8.578
8.381
8.516
51,258
+0.13(+1.54%)
Dec 26, 2003
8.387
8.426
8.331
8.387
17,501
+0.03(+0.41%)
Dec 24, 2003
8.387
8.477
8.314
8.353
26,800
-0.08(-1.00%)
Dec 23, 2003
8.578
8.578
8.269
8.438
58,588
-0.17(-2.02%)
Dec 22, 2003
8.657
8.837
8.527
8.612
70,773
-0.03(-0.39%)
Dec 19, 2003
8.859
8.944
7.937
8.646
103,237
+0.12(+1.45%)
Dec 18, 2003
9.068
9.422
8.213
8.522
174,817
-0.73(-7.90%)
Dec 17, 2003
8.511
9.293
8.511
9.253
35,354
+0.63(+7.31%)
Dec 16, 2003
8.977
9.129
8.207
8.623
61,221
-0.40(-4.43%)
Dec 15, 2003
9.394
9.433
9.006
9.023
48,038
-0.40(-4.23%)
Dec 12, 2003
9.174
9.421
8.955
9.421
68,644
+0.35(+3.91%)
Dec 11, 2003
9.203
9.225
9.006
9.067
34,744
-0.14(-1.47%)
Dec 10, 2003
9.149
9.562
9.056
9.203
103,973
-0.01(-0.06%)
Dec 09, 2003
8.865
9.281
8.865
9.208
34,042
+0.21(+2.31%)
Dec 08, 2003
9.056
9.191
8.859
9.000
97,594
-0.06(-0.68%)
Dec 05, 2003
8.932
9.073
8.629
9.062
37,965
+0.13(+1.45%)
Dec 04, 2003
8.494
9.203
8.381
8.932
140,156
+0.44(+5.24%)
Dec 03, 2003
8.381
8.719
8.381
8.488
115,572
+0.04(+0.47%)
Dec 02, 2003
8.303
8.482
8.168
8.449
264,970
+0.03(+0.40%)
Dec 01, 2003
7.712
8.438
7.712
8.415
387,634
+0.62(+7.94%)
Nov 28, 2003
7.819
7.819
7.734
7.796
33,866
-0.02(-0.29%)
Nov 26, 2003
7.599
7.987
7.599
7.819
47,805
+0.17(+2.21%)
Nov 25, 2003
7.712
7.819
7.521
7.650
74,878
-0.07(-0.87%)
Nov 24, 2003
7.537
7.729
7.312
7.718
210,388
+0.15(+1.93%)
Nov 21, 2003
7.796
7.768
7.515
7.571
63,137
-0.22(-2.89%)
Nov 20, 2003
7.937
8.072
7.425
7.796
84,846
-0.02(-0.29%)
Nov 19, 2003
7.622
8.207
7.594
7.819
83,410
+0.17(+2.21%)
Nov 18, 2003
7.622
7.869
7.594
7.650
34,042
-0.06(-0.73%)
Nov 17, 2003
7.869
8.016
7.363
7.706
148,334
-0.23(-2.91%)
Nov 14, 2003
8.151
8.151
7.819
7.937
75,474
-0.14(-1.74%)
Nov 13, 2003
7.571
8.145
7.284
8.078
188,225
+0.57(+7.65%)
Nov 12, 2003
7.464
7.582
7.245
7.504
80,074
+0.16(+2.22%)
Nov 11, 2003
7.082
7.442
6.750
7.341
200,761
+0.20(+2.76%)
Nov 10, 2003
7.341
7.360
7.088
7.144
192,346
-0.14(-1.93%)
Nov 07, 2003
7.312
7.369
7.026
7.284
102,664
+0.05(+0.70%)
Nov 06, 2003
7.054
7.414
7.031
7.234
224,080
+0.20(+2.88%)
Nov 05, 2003
6.728
7.048
6.694
7.031
241,678
+0.70(+11.11%)
Nov 04, 2003
6.317
6.328
6.216
6.328
55,674
+0.03(+0.45%)
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
.