Skip to main content

Amedisys Inc (NQ: AMED )

92.16 -0.30 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 42.14 43.00 41.01 41.23 687,476 -0.37(-0.89%)
Jan 29, 2009 43.51 43.79 40.72 41.60 615,826 -2.49(-5.65%)
Jan 28, 2009 45.01 45.01 43.53 44.09 442,238 +0.06(+0.14%)
Jan 27, 2009 43.75 44.59 43.58 44.03 284,785 -0.03(-0.07%)
Jan 26, 2009 42.99 44.72 42.55 44.06 621,852 +0.99(+2.30%)
Jan 23, 2009 43.47 43.96 42.50 43.07 1,204,265 -1.27(-2.86%)
Jan 22, 2009 43.01 44.70 42.84 44.34 589,338 +0.43(+0.98%)
Jan 21, 2009 43.66 44.43 42.80 43.91 492,321 +0.40(+0.92%)
Jan 20, 2009 44.00 44.72 42.95 43.51 657,998 -0.81(-1.83%)
Jan 16, 2009 44.53 46.00 43.37 44.32 1,149,533 +0.03(+0.07%)
Jan 15, 2009 46.87 46.87 43.95 44.29 1,369,025 -2.72(-5.79%)
Jan 14, 2009 47.02 48.01 46.76 47.01 538,846 -1.07(-2.23%)
Jan 13, 2009 46.21 48.31 45.28 48.08 671,811 +1.80(+3.89%)
Jan 12, 2009 46.76 46.82 45.57 46.28 473,378 -0.31(-0.67%)
Jan 09, 2009 45.90 47.11 43.36 46.59 1,242,979 -0.41(-0.87%)
Jan 08, 2009 48.90 49.30 46.77 47.00 786,081 -1.91(-3.91%)
Jan 07, 2009 46.15 49.30 46.08 48.91 1,460,567 +1.93(+4.11%)
Jan 06, 2009 46.32 48.53 45.00 46.98 2,450,326 +6.65(+16.49%)
Jan 05, 2009 40.72 41.18 40.05 40.33 599,888 -0.39(-0.96%)
Jan 02, 2009 41.08 41.37 40.46 40.72 620,186 -0.62(-1.50%)
Dec 31, 2008 40.88 42.25 40.88 41.34 538,982 -0.87(-2.06%)
Dec 30, 2008 40.70 42.31 40.50 42.21 559,450 +1.52(+3.74%)
Dec 29, 2008 41.14 41.14 39.66 40.69 462,718 -0.64(-1.55%)
Dec 26, 2008 39.21 41.88 39.21 41.33 176,894 +0.26(+0.63%)
Dec 24, 2008 41.19 41.87 40.96 41.07 165,069 +0.02(+0.05%)
Dec 23, 2008 41.42 41.91 40.55 41.05 384,611 -0.35(-0.85%)
Dec 22, 2008 41.55 41.72 40.38 41.40 635,080 +0.42(+1.02%)
Dec 19, 2008 41.79 41.88 40.61 40.98 791,495 +0.09(+0.22%)
Dec 18, 2008 39.66 41.89 39.31 40.89 583,843 +1.58(+4.02%)
Dec 17, 2008 38.74 39.48 38.16 39.31 510,898 +0.14(+0.36%)
Dec 16, 2008 38.04 39.32 37.17 39.17 623,913 +1.52(+4.04%)
Dec 15, 2008 38.30 38.86 37.00 37.65 541,978 -0.58(-1.52%)
Dec 12, 2008 37.12 38.24 36.64 38.23 797,343 +0.35(+0.92%)
Dec 11, 2008 39.61 41.31 37.30 37.88 730,584 -2.24(-5.58%)
Dec 10, 2008 40.66 41.66 39.71 40.12 386,378 +0.22(+0.55%)
Dec 09, 2008 41.25 43.15 39.81 39.90 746,958 -1.82(-4.36%)
Dec 08, 2008 41.00 42.74 40.34 41.72 830,529 +1.44(+3.57%)
Dec 05, 2008 38.63 40.66 37.50 40.28 1,042,941 +1.95(+5.09%)
Dec 04, 2008 37.78 39.20 37.05 38.33 714,460 +0.01(+0.03%)
Dec 03, 2008 37.47 38.68 36.37 38.32 832,400 +0.70(+1.86%)
Dec 02, 2008 37.94 37.94 34.83 37.62 925,229 +2.88(+8.29%)
Dec 01, 2008 38.00 38.88 34.67 34.74 962,435 -4.15(-10.67%)
Nov 28, 2008 38.59 39.73 38.37 38.89 191,488 -0.20(-0.51%)
Nov 26, 2008 37.61 39.46 37.36 39.09 672,554 +0.57(+1.48%)
Nov 25, 2008 38.98 40.42 37.50 38.52 1,051,115 -0.26(-0.67%)
Nov 24, 2008 37.67 39.64 37.51 38.78 949,146 +0.73(+1.92%)
Nov 21, 2008 37.11 38.24 35.04 38.05 1,603,720 +1.17(+3.17%)
Nov 20, 2008 35.70 39.95 33.27 36.88 4,806,364 -7.12(-16.18%)
Nov 19, 2008 48.00 49.24 43.65 44.00 1,204,855 -4.10(-8.52%)
Nov 18, 2008 49.85 51.25 47.01 48.10 706,388 -1.82(-3.65%)
Nov 17, 2008 50.05 51.24 48.66 49.92 631,642 -0.65(-1.29%)
Nov 14, 2008 52.77 53.50 50.54 50.57 854,710 -2.77(-5.19%)
Nov 13, 2008 49.53 53.34 48.74 53.34 609,224 +3.67(+7.39%)
Nov 12, 2008 49.74 52.00 49.55 49.67 691,289 -1.10(-2.17%)
Nov 11, 2008 49.75 51.79 47.69 50.77 787,532 +0.68(+1.36%)
Nov 10, 2008 51.04 51.83 49.08 50.09 812,180 +0.03(+0.06%)
Nov 07, 2008 54.16 54.65 49.59 50.06 1,147,260 -3.55(-6.62%)
Nov 06, 2008 54.81 55.42 53.36 53.61 811,995 -2.60(-4.63%)
Nov 05, 2008 57.68 58.62 55.04 56.21 764,053 -1.86(-3.20%)
Nov 04, 2008 57.95 58.93 56.91 58.07 648,314 +1.76(+3.13%)
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.