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
)
91.89
-0.16 (-0.17%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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 (%)
Sep 30, 2002
3.938
4.106
3.932
4.067
11,733
-0.01(-0.28%)
Sep 27, 2002
4.106
4.106
3.926
4.078
46,666
+0.08(+2.11%)
Sep 26, 2002
3.994
4.084
3.881
3.994
202,000
-0.05(-1.11%)
Sep 25, 2002
3.971
4.050
3.938
4.039
26,800
-0.07(-1.64%)
Sep 24, 2002
3.966
4.106
3.966
4.106
4,506
-0.13(-3.05%)
Sep 23, 2002
4.134
4.275
3.881
4.236
14,066
+0.04(+1.07%)
Sep 20, 2002
4.022
4.500
4.022
4.191
7,333
+0.07(+1.64%)
Sep 19, 2002
3.949
4.123
3.949
4.123
1,466
+0.00(+0.00%)
Sep 18, 2002
4.078
4.157
3.943
4.123
7,733
+0.04(+1.09%)
Sep 17, 2002
4.078
4.112
4.078
4.079
7,866
+0.01(+0.15%)
Sep 16, 2002
4.112
4.112
3.909
4.072
12,666
+0.02(+0.56%)
Sep 13, 2002
3.909
4.050
3.909
4.050
18,133
+0.14(+3.60%)
Sep 12, 2002
3.882
3.954
3.882
3.909
14,266
+0.00(+0.00%)
Sep 11, 2002
3.881
3.988
3.881
3.909
47,066
-0.05(-1.28%)
Sep 10, 2002
3.960
3.960
3.898
3.960
11,466
+0.00(+0.00%)
Sep 09, 2002
3.960
3.966
3.881
3.960
8,933
-0.01(-0.14%)
Sep 06, 2002
4.050
4.050
3.931
3.966
33,600
-0.10(-2.49%)
Sep 05, 2002
3.915
4.072
3.915
4.067
2,933
+0.16(+4.01%)
Sep 04, 2002
3.853
4.005
3.853
3.910
9,466
+0.03(+0.74%)
Sep 03, 2002
3.938
3.938
3.853
3.881
15,333
-0.06(-1.43%)
Aug 30, 2002
3.994
3.994
3.938
3.938
34,933
-0.06(-1.41%)
Aug 29, 2002
4.219
4.219
3.938
3.994
30,266
-0.23(-5.33%)
Aug 28, 2002
4.269
4.269
4.219
4.219
3,600
+0.00(+0.00%)
Aug 27, 2002
4.196
4.303
4.191
4.219
12,133
+0.03(+0.67%)
Aug 26, 2002
4.275
4.275
4.191
4.191
12,133
-0.11(-2.61%)
Aug 23, 2002
4.438
4.511
4.157
4.303
69,733
+0.08(+2.00%)
Aug 22, 2002
4.359
4.359
4.044
4.219
20,133
-0.17(-3.85%)
Aug 21, 2002
3.994
4.388
3.994
4.388
31,200
+0.48(+12.23%)
Aug 20, 2002
3.825
3.938
3.814
3.909
136,133
-0.03(-0.71%)
Aug 16, 2002
4.005
4.005
3.831
3.938
19,600
+0.08(+2.04%)
Aug 15, 2002
4.106
4.106
3.825
3.859
122,400
-0.16(-4.06%)
Aug 14, 2002
3.938
4.056
3.938
4.022
77,466
+0.08(+2.14%)
Aug 13, 2002
4.134
4.134
3.853
3.938
5,706,666
-0.17(-4.24%)
Aug 12, 2002
4.219
4.219
4.112
4.112
12,266
-1.13(-21.57%)
Aug 07, 2002
5.231
5.242
4.866
5.242
29,466
+0.04(+0.76%)
Aug 06, 2002
5.057
5.203
4.944
5.203
40,400
+0.28(+5.71%)
Aug 05, 2002
5.068
5.175
4.567
4.922
33,066
-0.17(-3.31%)
Aug 02, 2002
5.524
5.586
4.922
5.091
66,400
-0.42(-7.66%)
Aug 01, 2002
5.934
5.934
5.513
5.513
11,333
-0.45(-7.54%)
Jul 31, 2002
5.653
5.963
5.653
5.963
30,533
-0.08(-1.40%)
Jul 30, 2002
6.064
6.064
5.794
6.047
33,200
-0.14(-2.27%)
Jul 29, 2002
5.816
6.266
5.625
6.188
206,533
+0.56(+10.00%)
Jul 26, 2002
5.344
5.850
5.344
5.625
58,400
+0.14(+2.55%)
Jul 25, 2002
5.625
5.625
5.389
5.485
46,000
-0.13(-2.29%)
Jul 24, 2002
4.590
5.653
4.449
5.614
207,866
+0.78(+16.05%)
Jul 23, 2002
5.226
5.226
4.449
4.838
145,066
-0.24(-4.66%)
Jul 22, 2002
5.546
5.546
5.062
5.074
26,400
-0.55(-9.80%)
Jul 19, 2002
5.721
5.721
5.400
5.625
100,533
-0.42(-6.98%)
Jul 17, 2002
6.328
6.328
5.906
6.047
34,400
-0.45(-6.93%)
Jul 12, 2002
6.435
6.553
6.272
6.497
307,200
+0.10(+1.49%)
Jul 11, 2002
6.418
6.446
6.373
6.401
202,400
-0.04(-0.70%)
Jul 10, 2002
6.593
6.638
6.412
6.446
288,133
-0.13(-2.05%)
Jul 09, 2002
6.176
6.525
5.906
6.581
215,066
+0.37(+5.88%)
Jul 08, 2002
5.963
6.216
5.963
6.216
133,066
+0.25(+4.25%)
Jul 05, 2002
5.653
6.131
5.653
5.963
66,666
+0.15(+2.51%)
Jul 04, 2002
5.541
5.816
5.372
5.816
48,266
+0.00(+0.00%)
Jul 03, 2002
5.541
5.816
5.372
5.816
48,266
+0.22(+3.92%)
Jul 02, 2002
5.603
5.625
5.439
5.597
26,266
+0.00(+0.00%)
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
.