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
)
92.06
-0.37 (-0.40%)
Streaming Delayed Price
Updated: 12:01 PM EDT, May 3, 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 (%)
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%)
Mar 03, 2003
2.649
2.649
2.368
2.571
52,000
-0.08(-3.18%)
Feb 28, 2003
2.728
2.728
2.616
2.655
5,466
-0.10(-3.48%)
Feb 27, 2003
2.756
2.756
2.717
2.751
533
-0.01(-0.41%)
Feb 26, 2003
2.706
2.790
2.323
2.762
11,200
+0.01(+0.41%)
Feb 25, 2003
2.661
2.751
2.616
2.751
8,533
+0.04(+1.45%)
Feb 24, 2003
2.779
2.779
2.655
2.711
8,000
+0.04(+1.47%)
Feb 21, 2003
2.559
2.672
2.537
2.672
7,066
+0.09(+3.49%)
Feb 20, 2003
2.408
2.582
2.408
2.582
7,333
+0.15(+6.25%)
Feb 19, 2003
2.441
2.475
2.430
2.430
1,866
-0.03(-1.17%)
Feb 18, 2003
2.554
2.554
2.402
2.459
6,133
+0.02(+0.74%)
Feb 14, 2003
2.503
2.531
2.306
2.441
55,066
-0.10(-3.79%)
Feb 13, 2003
2.537
2.537
2.475
2.537
10,533
-0.11(-4.04%)
Feb 12, 2003
2.728
2.807
2.531
2.644
18,666
-0.03(-1.05%)
Feb 11, 2003
2.706
2.779
2.672
2.672
7,066
-0.08(-3.06%)
Feb 10, 2003
2.593
2.919
2.593
2.756
12,533
+0.14(+5.38%)
Feb 07, 2003
2.632
2.638
2.559
2.616
10,400
+0.01(+0.43%)
Feb 06, 2003
2.571
2.644
2.571
2.604
4,133
-0.13(-4.71%)
Feb 05, 2003
2.644
2.733
2.503
2.733
6,933
+0.09(+3.38%)
Feb 04, 2003
2.469
3.111
2.396
2.644
42,266
+0.16(+6.33%)
Feb 03, 2003
2.632
2.632
2.458
2.486
20,933
-0.16(-5.96%)
Jan 31, 2003
2.621
2.678
2.531
2.644
19,066
-0.11(-3.89%)
Jan 30, 2003
2.717
2.886
2.582
2.751
8,840
+0.03(+1.26%)
Jan 29, 2003
2.599
2.717
2.587
2.716
19,200
+0.12(+4.75%)
Jan 28, 2003
2.745
2.812
2.593
2.593
17,466
-0.02(-0.86%)
Jan 27, 2003
2.745
2.745
2.616
2.616
12,400
-0.08(-3.13%)
Jan 24, 2003
2.768
2.796
2.503
2.700
17,600
-0.08(-2.83%)
Jan 23, 2003
2.717
2.779
2.644
2.779
22,266
-0.01(-0.20%)
Jan 22, 2003
2.812
2.812
2.672
2.784
15,733
-0.02(-0.60%)
Jan 21, 2003
2.942
2.942
2.593
2.801
82,933
-0.12(-4.23%)
Jan 17, 2003
3.038
3.071
2.891
2.925
15,066
-0.11(-3.70%)
Jan 16, 2003
3.043
3.066
3.038
3.038
8,800
+0.00(+0.00%)
Jan 15, 2003
3.088
3.099
3.009
3.038
5,600
-0.03(-1.10%)
Jan 14, 2003
3.066
3.094
3.015
3.071
42,666
-0.02(-0.73%)
Jan 13, 2003
3.088
3.094
2.981
3.094
19,866
+0.00(+0.00%)
Jan 10, 2003
3.172
3.172
2.970
3.094
6,400
-0.08(-2.66%)
Jan 09, 2003
3.083
3.178
3.083
3.178
26,400
+0.08(+2.73%)
Jan 08, 2003
3.094
3.094
2.976
3.094
8,933
+0.00(+0.00%)
Jan 07, 2003
3.369
3.369
3.094
3.094
14,000
-0.12(-3.83%)
Jan 06, 2003
3.133
3.376
3.060
3.217
46,000
+0.06(+1.94%)
Jan 03, 2003
3.032
3.212
3.032
3.156
7,066
+0.12(+3.89%)
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
.