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

Amedisys Inc (NQ: AMED )

91.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 30, 2004 8.747 9.158 8.702 9.118 43,333 +0.42(+4.85%)
Jan 29, 2004 8.752 8.882 8.438 8.696 16,000 -0.13(-1.47%)
Jan 28, 2004 8.932 8.932 8.814 8.826 10,000 -0.12(-1.32%)
Jan 27, 2004 8.916 8.966 8.775 8.944 50,800 +0.09(+1.02%)
Jan 26, 2004 8.831 8.955 8.691 8.854 38,266 +0.07(+0.83%)
Jan 23, 2004 8.719 8.899 8.674 8.781 75,066 +0.04(+0.52%)
Jan 22, 2004 9.028 9.051 8.719 8.736 25,466 -0.03(-0.38%)
Jan 21, 2004 8.662 8.831 8.662 8.769 28,800 +0.02(+0.19%)
Jan 20, 2004 8.522 8.775 8.522 8.752 21,866 +0.22(+2.64%)
Jan 16, 2004 8.662 8.662 7.577 8.527 143,733 -0.36(-4.05%)
Jan 15, 2004 8.859 8.977 8.662 8.887 28,360 -0.02(-0.25%)
Jan 14, 2004 9.096 9.096 8.713 8.910 19,613 -0.19(-2.04%)
Jan 13, 2004 8.966 9.197 8.831 9.096 53,097 +0.13(+1.44%)
Jan 12, 2004 9.096 9.197 8.961 8.966 14,298 +0.01(+0.06%)
Jan 09, 2004 8.578 9.152 8.539 8.961 66,042 +0.30(+3.51%)
Jan 08, 2004 8.550 8.657 8.387 8.657 38,658 +0.16(+1.85%)
Jan 07, 2004 8.662 8.662 8.477 8.499 29,813 -0.16(-1.82%)
Jan 06, 2004 8.449 8.685 8.196 8.657 40,666 +0.16(+1.86%)
Jan 05, 2004 8.409 8.758 8.409 8.499 39,066 +0.06(+0.73%)
Jan 02, 2004 8.505 8.522 8.415 8.438 4,133 -0.09(-1.06%)
Dec 31, 2003 8.550 8.561 8.432 8.527 15,733 -0.02(-0.26%)
Dec 30, 2003 8.550 8.550 8.494 8.550 34,588 +0.03(+0.40%)
Dec 29, 2003 8.522 8.578 8.381 8.516 51,258 +0.13(+1.54%)
Dec 26, 2003 8.387 8.426 8.331 8.387 17,501 +0.03(+0.41%)
Dec 24, 2003 8.387 8.477 8.314 8.353 26,800 -0.08(-1.00%)
Dec 23, 2003 8.578 8.578 8.269 8.438 58,588 -0.17(-2.02%)
Dec 22, 2003 8.657 8.837 8.527 8.612 70,773 -0.03(-0.39%)
Dec 19, 2003 8.859 8.944 7.937 8.646 103,237 +0.12(+1.45%)
Dec 18, 2003 9.068 9.422 8.213 8.522 174,817 -0.73(-7.90%)
Dec 17, 2003 8.511 9.293 8.511 9.253 35,354 +0.63(+7.31%)
Dec 16, 2003 8.977 9.129 8.207 8.623 61,221 -0.40(-4.43%)
Dec 15, 2003 9.394 9.433 9.006 9.023 48,038 -0.40(-4.23%)
Dec 12, 2003 9.174 9.421 8.955 9.421 68,644 +0.35(+3.91%)
Dec 11, 2003 9.203 9.225 9.006 9.067 34,744 -0.14(-1.47%)
Dec 10, 2003 9.149 9.562 9.056 9.203 103,973 -0.01(-0.06%)
Dec 09, 2003 8.865 9.281 8.865 9.208 34,042 +0.21(+2.31%)
Dec 08, 2003 9.056 9.191 8.859 9.000 97,594 -0.06(-0.68%)
Dec 05, 2003 8.932 9.073 8.629 9.062 37,965 +0.13(+1.45%)
Dec 04, 2003 8.494 9.203 8.381 8.932 140,156 +0.44(+5.24%)
Dec 03, 2003 8.381 8.719 8.381 8.488 115,572 +0.04(+0.47%)
Dec 02, 2003 8.303 8.482 8.168 8.449 264,970 +0.03(+0.40%)
Dec 01, 2003 7.712 8.438 7.712 8.415 387,634 +0.62(+7.94%)
Nov 28, 2003 7.819 7.819 7.734 7.796 33,866 -0.02(-0.29%)
Nov 26, 2003 7.599 7.987 7.599 7.819 47,805 +0.17(+2.21%)
Nov 25, 2003 7.712 7.819 7.521 7.650 74,878 -0.07(-0.87%)
Nov 24, 2003 7.537 7.729 7.312 7.718 210,388 +0.15(+1.93%)
Nov 21, 2003 7.796 7.768 7.515 7.571 63,137 -0.22(-2.89%)
Nov 20, 2003 7.937 8.072 7.425 7.796 84,846 -0.02(-0.29%)
Nov 19, 2003 7.622 8.207 7.594 7.819 83,410 +0.17(+2.21%)
Nov 18, 2003 7.622 7.869 7.594 7.650 34,042 -0.06(-0.73%)
Nov 17, 2003 7.869 8.016 7.363 7.706 148,334 -0.23(-2.91%)
Nov 14, 2003 8.151 8.151 7.819 7.937 75,474 -0.14(-1.74%)
Nov 13, 2003 7.571 8.145 7.284 8.078 188,225 +0.57(+7.65%)
Nov 12, 2003 7.464 7.582 7.245 7.504 80,074 +0.16(+2.22%)
Nov 11, 2003 7.082 7.442 6.750 7.341 200,761 +0.20(+2.76%)
Nov 10, 2003 7.341 7.360 7.088 7.144 192,346 -0.14(-1.93%)
Nov 07, 2003 7.312 7.369 7.026 7.284 102,664 +0.05(+0.70%)
Nov 06, 2003 7.054 7.414 7.031 7.234 224,080 +0.20(+2.88%)
Nov 05, 2003 6.728 7.048 6.694 7.031 241,678 +0.70(+11.11%)
Nov 04, 2003 6.317 6.328 6.216 6.328 55,674 +0.03(+0.45%)
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.