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
Amn Healthcare Services Inc
(NY:
AMN
)
59.06
-1.12 (-1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2009
7.210
7.280
7.030
7.200
177,409
-0.03(-0.41%)
May 28, 2009
7.250
7.360
7.020
7.230
117,327
+0.00(+0.00%)
May 27, 2009
7.460
7.530
7.210
7.230
130,431
-0.25(-3.34%)
May 26, 2009
7.100
7.600
7.020
7.480
324,709
+0.31(+4.32%)
May 22, 2009
7.390
7.480
7.160
7.170
148,510
-0.20(-2.71%)
May 21, 2009
7.490
7.490
7.230
7.370
130,200
-0.19(-2.51%)
May 20, 2009
7.540
7.760
7.530
7.560
139,628
+0.05(+0.67%)
May 19, 2009
7.500
7.620
7.440
7.510
164,947
+0.00(+0.00%)
May 18, 2009
7.620
7.690
7.490
7.510
219,201
-0.24(-3.10%)
May 17, 2009
7.830
7.840
7.500
7.750
31,200
+0.20(+2.65%)
May 15, 2009
7.830
7.840
7.500
7.550
193,877
-0.28(-3.58%)
May 14, 2009
7.540
7.900
7.360
7.830
217,498
+0.30(+3.98%)
May 13, 2009
7.640
7.790
7.370
7.530
332,181
-0.23(-2.96%)
May 12, 2009
7.860
7.930
7.680
7.760
153,574
-0.03(-0.39%)
May 11, 2009
7.690
8.070
7.690
7.790
185,061
-0.04(-0.51%)
May 08, 2009
6.610
7.850
6.610
7.830
397,913
+0.29(+3.85%)
May 07, 2009
7.590
7.840
7.480
7.540
185,526
+0.02(+0.27%)
May 06, 2009
7.530
7.560
7.378
7.520
241,396
+0.08(+1.08%)
May 05, 2009
7.310
7.530
7.310
7.440
251,679
+0.11(+1.50%)
May 04, 2009
7.190
7.370
7.100
7.330
207,851
+0.19(+2.66%)
May 01, 2009
6.910
7.340
6.720
7.140
193,612
+0.25(+3.63%)
Apr 30, 2009
7.000
7.160
6.860
6.890
185,235
-0.05(-0.72%)
Apr 29, 2009
6.490
7.060
6.490
6.940
262,197
+0.48(+7.43%)
Apr 28, 2009
6.130
6.550
6.130
6.460
302,917
+0.26(+4.19%)
Apr 27, 2009
6.280
6.330
6.080
6.200
202,506
-0.21(-3.28%)
Apr 24, 2009
6.240
6.510
6.220
6.410
239,091
+0.20(+3.22%)
Apr 23, 2009
6.430
6.430
6.010
6.210
251,153
-0.21(-3.27%)
Apr 22, 2009
6.370
6.630
6.340
6.420
285,379
-0.03(-0.47%)
Apr 21, 2009
6.020
6.580
6.020
6.450
166,553
+0.31(+5.05%)
Apr 20, 2009
6.280
6.320
6.000
6.140
161,600
-0.29(-4.51%)
Apr 17, 2009
6.460
6.530
6.290
6.430
191,873
-0.01(-0.16%)
Apr 16, 2009
6.670
6.670
6.220
6.440
258,222
-0.15(-2.28%)
Apr 15, 2009
6.340
6.670
6.230
6.590
210,909
+0.26(+4.11%)
Apr 14, 2009
6.330
6.380
6.040
6.330
272,108
-0.10(-1.56%)
Apr 13, 2009
6.370
6.470
6.250
6.430
125,818
-0.09(-1.38%)
Apr 09, 2009
6.300
6.640
6.180
6.520
220,543
+0.37(+6.02%)
Apr 08, 2009
5.930
6.150
5.850
6.150
155,709
+0.24(+4.06%)
Apr 07, 2009
6.020
6.140
5.900
5.910
209,532
-0.20(-3.27%)
Apr 06, 2009
5.960
6.130
5.880
6.110
182,053
+0.10(+1.66%)
Apr 03, 2009
5.950
6.040
5.830
6.010
199,474
+0.05(+0.84%)
Apr 02, 2009
5.330
6.140
5.240
5.960
548,765
+0.75(+14.40%)
Apr 01, 2009
5.030
5.250
4.940
5.210
191,980
+0.11(+2.16%)
Mar 31, 2009
5.230
5.320
5.090
5.100
290,876
+0.00(+0.00%)
Mar 30, 2009
5.000
5.130
4.950
5.100
202,348
-0.28(-5.20%)
Mar 26, 2009
5.080
5.400
5.040
5.380
340,781
+0.35(+6.96%)
Mar 25, 2009
5.080
5.230
4.780
5.030
169,601
+0.01(+0.20%)
Mar 24, 2009
5.580
5.640
4.980
5.020
244,695
-0.65(-11.46%)
Mar 23, 2009
5.580
5.720
5.550
5.670
272,695
+0.48(+9.25%)
Mar 20, 2009
5.360
5.440
5.130
5.190
379,965
-0.12(-2.26%)
Mar 19, 2009
5.470
5.470
5.210
5.310
275,624
-0.11(-2.09%)
Mar 18, 2009
5.390
5.520
5.280
5.423
146,734
-0.01(-0.12%)
Mar 17, 2009
5.030
5.440
5.030
5.430
198,523
+0.33(+6.47%)
Mar 16, 2009
5.250
5.270
4.990
5.100
188,211
-0.09(-1.73%)
Mar 13, 2009
5.010
5.260
4.930
5.190
0
+0.20(+4.01%)
Mar 12, 2009
4.620
4.990
4.590
4.990
147,365
+0.32(+6.85%)
Mar 11, 2009
4.730
4.780
4.560
4.670
558,005
-0.09(-1.89%)
Mar 10, 2009
4.790
4.880
4.670
4.760
330,135
+0.05(+1.06%)
Mar 09, 2009
4.860
4.910
4.670
4.710
283,424
-0.18(-3.68%)
Mar 06, 2009
5.210
5.220
4.840
4.890
0
-0.25(-4.86%)
Mar 05, 2009
5.250
5.370
5.090
5.140
345,232
-0.22(-4.10%)
Mar 04, 2009
5.390
5.550
5.210
5.360
334,800
-0.63(-10.52%)
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
.