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
)
92.08
-0.35 (-0.38%)
Streaming Delayed Price
Updated: 4:00 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 (%)
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%)
Jul 01, 2002
5.906
5.929
5.597
5.597
95,333
-0.21(-3.54%)
Jun 28, 2002
5.687
6.075
5.681
5.802
122,800
+0.08(+1.43%)
Jun 27, 2002
5.546
5.822
5.344
5.721
70,533
+0.10(+1.80%)
Jun 26, 2002
5.484
5.625
5.456
5.619
38,933
-0.01(-0.10%)
Jun 25, 2002
5.569
5.625
5.513
5.625
35,333
+0.14(+2.56%)
Jun 21, 2002
5.473
5.535
5.473
5.484
38,800
-0.03(-0.51%)
Jun 20, 2002
5.192
5.625
5.136
5.513
133,200
+0.39(+7.57%)
Jun 19, 2002
5.096
5.192
5.091
5.124
68,533
+0.01(+0.11%)
Jun 18, 2002
5.062
5.119
5.006
5.119
40,133
+0.06(+1.11%)
Jun 17, 2002
5.006
5.062
4.978
5.062
20,800
+0.03(+0.56%)
Jun 14, 2002
5.062
5.113
4.978
5.034
25,066
-0.02(-0.44%)
Jun 12, 2002
4.978
5.192
4.838
5.057
186,266
+0.02(+0.45%)
Jun 11, 2002
5.034
5.034
4.922
5.034
26,533
+0.00(+0.00%)
Jun 10, 2002
5.006
5.062
4.849
5.034
30,400
+0.03(+0.56%)
Jun 07, 2002
5.006
5.062
4.922
5.006
66,533
-0.04(-0.78%)
Jun 06, 2002
5.105
5.107
5.023
5.046
44,000
-0.04(-0.88%)
Jun 05, 2002
5.034
5.091
4.978
5.091
71,066
+0.00(+0.00%)
May 31, 2002
4.697
5.091
4.697
5.091
80,666
+0.25(+5.23%)
May 28, 2002
4.894
4.894
4.725
4.838
39,733
-0.00(-0.03%)
May 27, 2002
4.899
4.905
4.781
4.839
10,800
+0.00(+0.00%)
May 24, 2002
4.899
4.905
4.781
4.839
10,800
-0.07(-1.35%)
May 23, 2002
4.776
4.949
4.775
4.905
68,000
+0.20(+4.18%)
May 22, 2002
4.590
4.736
4.556
4.708
96,666
+0.02(+0.36%)
May 21, 2002
4.843
4.894
4.815
4.691
37,200
-0.26(-5.23%)
May 20, 2002
4.781
4.995
4.781
4.950
23,600
+0.00(+0.00%)
May 17, 2002
4.899
4.995
4.753
4.950
50,666
-0.11(-2.22%)
May 16, 2002
4.866
5.062
4.866
5.062
13,066
+0.00(+0.00%)
May 15, 2002
5.107
5.107
5.012
5.062
19,733
-0.14(-2.70%)
May 14, 2002
5.113
5.248
5.091
5.203
38,000
+0.19(+3.70%)
May 13, 2002
4.978
5.096
4.978
5.018
19,733
-0.21(-3.98%)
May 10, 2002
5.175
5.287
5.131
5.226
39,066
-0.06(-1.17%)
May 09, 2002
5.242
5.287
5.147
5.287
32,533
+0.07(+1.40%)
May 08, 2002
5.119
5.259
5.091
5.214
85,066
+0.14(+2.66%)
May 07, 2002
5.068
5.203
5.062
5.079
63,600
-0.04(-0.77%)
May 06, 2002
5.062
5.231
5.040
5.119
113,333
+0.20(+4.00%)
May 03, 2002
4.534
5.062
4.500
4.922
150,000
+0.42(+9.38%)
May 02, 2002
4.517
4.545
4.466
4.500
24,533
-0.01(-0.12%)
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
.