Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amn Healthcare Services Inc (NY: AMN )

59.92 +0.39 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.22 11.32 10.93 10.93 231,850 -0.28(-2.50%)
Nov 29, 2012 11.06 11.22 10.90 11.21 292,244 +0.26(+2.37%)
Nov 28, 2012 10.82 11.09 10.80 10.95 253,341 +0.09(+0.83%)
Nov 27, 2012 10.78 10.98 10.72 10.86 117,066 +0.04(+0.37%)
Nov 26, 2012 10.70 10.84 10.43 10.82 233,232 +0.04(+0.37%)
Nov 24, 2012 10.92 10.95 10.53 10.78 123,076 +0.00(+0.00%)
Nov 23, 2012 10.92 10.95 10.53 10.78 123,076 -0.07(-0.65%)
Nov 21, 2012 10.62 10.91 10.56 10.85 368,503 +0.29(+2.75%)
Nov 20, 2012 10.35 10.61 10.33 10.56 103,680 +0.20(+1.93%)
Nov 19, 2012 10.50 10.64 10.27 10.36 217,538 -0.04(-0.38%)
Nov 16, 2012 10.51 10.58 10.27 10.40 160,432 -0.14(-1.33%)
Nov 15, 2012 10.56 10.68 10.45 10.54 185,053 -0.02(-0.19%)
Nov 14, 2012 10.71 10.74 10.51 10.56 160,901 -0.09(-0.85%)
Nov 13, 2012 10.46 11.07 10.46 10.65 436,709 +0.15(+1.43%)
Nov 12, 2012 10.59 10.59 10.35 10.50 209,222 +0.15(+1.45%)
Nov 09, 2012 9.790 10.41 9.760 10.35 245,427 +0.48(+4.86%)
Nov 08, 2012 9.880 9.950 9.630 9.870 249,689 +0.03(+0.30%)
Nov 07, 2012 10.36 10.40 9.820 9.840 215,459 -0.71(-6.73%)
Nov 06, 2012 10.40 10.65 10.37 10.55 168,506 +0.18(+1.74%)
Nov 05, 2012 10.15 10.55 10.01 10.37 295,305 +0.23(+2.27%)
Nov 02, 2012 10.26 10.26 9.700 10.14 373,171 -0.07(-0.69%)
Nov 01, 2012 9.810 10.25 9.810 10.21 221,989 +0.29(+2.92%)
Oct 31, 2012 9.730 9.970 9.720 9.920 271,460 +0.18(+1.85%)
Oct 26, 2012 9.860 9.740 9.740 9.740 128,300 -0.19(-1.91%)
Oct 25, 2012 9.990 10.02 9.830 9.930 210,247 +0.08(+0.81%)
Oct 24, 2012 9.770 9.920 9.710 9.850 209,635 +0.15(+1.55%)
Oct 23, 2012 9.630 9.760 9.560 9.700 280,808 -0.07(-0.72%)
Oct 19, 2012 10.50 10.50 9.680 9.770 306,740 -0.76(-7.22%)
Oct 18, 2012 10.41 10.73 10.37 10.53 316,370 +0.10(+0.96%)
Oct 17, 2012 9.980 10.44 9.870 10.43 385,549 +0.45(+4.51%)
Oct 16, 2012 9.600 9.990 9.570 9.980 315,765 +0.46(+4.83%)
Oct 15, 2012 9.640 9.970 9.490 9.520 786,671 -0.08(-0.83%)
Oct 12, 2012 9.800 9.980 9.570 9.600 654,371 -0.23(-2.34%)
Oct 11, 2012 9.860 10.02 9.720 9.830 544,515 +0.08(+0.82%)
Oct 10, 2012 9.730 9.970 9.680 9.750 378,442 +0.01(+0.10%)
Oct 09, 2012 9.790 9.940 9.730 9.740 387,265 -0.07(-0.71%)
Oct 08, 2012 9.940 10.05 9.800 9.810 440,695 -0.15(-1.51%)
Oct 06, 2012 10.09 10.25 9.900 9.960 650,057 +0.00(+0.00%)
Oct 05, 2012 10.09 10.25 9.900 9.960 650,057 -0.04(-0.40%)
Oct 04, 2012 10.29 10.39 9.990 10.00 781,187 -0.24(-2.34%)
Oct 03, 2012 10.28 10.29 10.12 10.24 582,021 +0.01(+0.10%)
Oct 02, 2012 10.26 10.45 10.19 10.23 368,059 +0.03(+0.29%)
Oct 01, 2012 10.11 10.40 9.940 10.20 289,837 +0.14(+1.39%)
Sep 28, 2012 9.720 10.07 9.540 10.06 452,983 +0.27(+2.76%)
Sep 27, 2012 9.340 9.850 9.340 9.790 308,685 +0.53(+5.72%)
Sep 26, 2012 9.030 9.300 8.980 9.260 784,062 +0.26(+2.89%)
Sep 25, 2012 9.080 9.200 9.000 9.000 335,803 +0.01(+0.11%)
Sep 24, 2012 8.690 9.120 8.580 8.990 189,320 +0.26(+2.98%)
Sep 21, 2012 8.890 9.100 8.720 8.730 289,891 -0.15(-1.69%)
Sep 20, 2012 8.850 9.040 8.620 8.880 143,145 -0.05(-0.56%)
Sep 19, 2012 8.910 9.080 8.700 8.930 162,508 +0.03(+0.34%)
Sep 18, 2012 8.690 8.910 8.520 8.900 205,087 +0.22(+2.53%)
Sep 17, 2012 9.180 9.180 8.330 8.680 481,477 -1.08(-11.07%)
Sep 14, 2012 9.860 9.945 9.580 9.760 201,504 -0.07(-0.71%)
Sep 13, 2012 9.420 10.00 9.410 9.830 180,761 +0.44(+4.69%)
Sep 12, 2012 9.530 9.640 9.290 9.390 162,484 -0.11(-1.16%)
Sep 11, 2012 9.060 9.530 9.060 9.500 242,526 +0.45(+4.97%)
Sep 10, 2012 9.200 9.260 9.020 9.050 313,875 -0.05(-0.55%)
Sep 07, 2012 9.130 9.310 9.080 9.100 378,006 -0.03(-0.33%)
Sep 06, 2012 9.290 9.610 9.060 9.130 378,305 -0.07(-0.76%)
Sep 05, 2012 8.800 9.250 8.712 9.200 458,514 +0.89(+10.71%)
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.