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

Amedisys Inc (NQ: AMED )

92.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2003 3.263 3.263 3.184 3.256 3,066 +0.02(+0.68%)
May 29, 2003 3.189 3.431 3.189 3.234 25,466 +0.04(+1.39%)
May 28, 2003 3.189 3.190 3.189 3.190 1,333 +0.01(+0.19%)
May 27, 2003 3.049 3.251 3.049 3.184 10,133 +0.04(+1.43%)
May 23, 2003 3.094 3.319 3.094 3.139 13,600 +0.01(+0.18%)
May 22, 2003 3.032 3.144 3.032 3.133 9,600 +0.04(+1.27%)
May 21, 2003 3.212 3.313 2.981 3.094 18,133 -0.11(-3.51%)
May 20, 2003 3.268 3.268 3.206 3.206 7,600 -0.08(-2.56%)
May 19, 2003 3.369 3.369 3.291 3.291 8,800 +0.00(+0.00%)
May 16, 2003 3.263 3.291 3.257 3.291 21,600 +0.03(+0.86%)
May 15, 2003 3.251 3.263 3.246 3.263 6,000 +0.03(+0.85%)
May 14, 2003 3.234 3.308 3.156 3.235 8,533 +0.00(+0.02%)
May 13, 2003 3.336 3.459 3.161 3.234 43,200 -0.10(-3.04%)
May 12, 2003 3.127 3.943 3.116 3.336 77,200 +0.23(+7.43%)
May 09, 2003 2.987 3.127 2.902 3.105 236,933 +0.08(+2.79%)
May 08, 2003 3.009 3.122 2.829 3.021 141,200 -0.02(-0.56%)
May 07, 2003 2.936 3.246 2.908 3.038 28,000 +0.12(+4.25%)
May 06, 2003 2.936 2.964 2.829 2.914 43,066 -0.07(-2.26%)
May 05, 2003 2.908 2.998 2.852 2.981 11,866 +0.08(+2.91%)
May 02, 2003 2.925 2.925 2.880 2.897 13,600 +0.05(+1.78%)
Apr 30, 2003 2.852 2.869 2.846 2.846 4,133 -0.02(-0.78%)
Apr 29, 2003 2.874 2.874 2.835 2.869 13,333 -0.01(-0.20%)
Apr 28, 2003 2.807 2.874 2.801 2.874 4,400 +0.05(+1.79%)
Apr 25, 2003 2.773 2.824 2.773 2.824 11,733 +0.05(+1.83%)
Apr 24, 2003 2.807 2.807 2.773 2.773 933 -0.03(-1.20%)
Apr 23, 2003 2.807 2.824 2.807 2.807 2,666 -0.02(-0.80%)
Apr 22, 2003 2.784 2.841 2.784 2.829 8,666 +0.02(+0.60%)
Apr 21, 2003 2.824 2.824 2.756 2.812 6,666 +0.02(+0.81%)
Apr 17, 2003 2.790 2.796 2.790 2.790 8,266 -0.02(-0.80%)
Apr 16, 2003 2.812 2.812 2.790 2.812 27,200 +0.01(+0.40%)
Apr 15, 2003 2.734 2.801 2.711 2.801 19,066 +0.02(+0.61%)
Apr 14, 2003 2.762 2.807 2.700 2.784 32,933 +0.03(+1.02%)
Apr 11, 2003 2.756 2.790 2.678 2.756 127,866 +0.01(+0.20%)
Apr 10, 2003 2.678 2.779 2.649 2.751 30,000 +0.05(+1.88%)
Apr 09, 2003 2.599 2.700 2.599 2.700 7,600 +0.08(+3.23%)
Apr 08, 2003 2.616 2.621 2.604 2.616 17,600 +0.06(+2.18%)
Apr 07, 2003 2.576 2.582 2.559 2.560 1,466 -0.05(-1.94%)
Apr 04, 2003 2.672 2.700 2.611 2.611 4,266 -0.06(-2.09%)
Apr 03, 2003 2.599 2.728 2.520 2.666 108,266 +0.07(+2.60%)
Apr 02, 2003 2.627 2.638 2.599 2.599 4,266 +0.06(+2.44%)
Apr 01, 2003 2.599 2.610 2.531 2.537 17,866 -0.04(-1.53%)
Mar 31, 2003 2.756 2.756 2.559 2.576 14,933 -0.20(-7.10%)
Mar 28, 2003 2.756 2.773 2.711 2.773 10,533 +0.08(+3.14%)
Mar 27, 2003 2.644 2.734 2.644 2.689 2,400 +0.01(+0.42%)
Mar 26, 2003 2.841 2.841 2.627 2.678 61,066 -0.03(-1.06%)
Mar 25, 2003 2.779 2.886 2.475 2.706 36,800 +0.21(+8.60%)
Mar 24, 2003 2.441 2.492 2.441 2.492 7,733 +0.02(+0.68%)
Mar 21, 2003 2.514 2.587 2.391 2.475 9,066 -0.05(-2.00%)
Mar 20, 2003 2.503 2.531 2.362 2.526 15,333 -0.01(-0.22%)
Mar 19, 2003 2.520 2.531 2.503 2.531 20,533 +0.03(+1.12%)
Mar 18, 2003 2.548 2.548 2.492 2.503 4,933 -0.08(-3.05%)
Mar 17, 2003 2.649 2.655 2.548 2.582 9,060 -0.09(-3.37%)
Mar 14, 2003 2.756 2.756 2.661 2.672 3,333 -0.07(-2.52%)
Mar 13, 2003 2.469 2.812 2.446 2.741 48,800 +0.32(+13.33%)
Mar 12, 2003 2.334 2.419 2.334 2.419 4,400 +0.03(+1.15%)
Mar 11, 2003 2.402 2.480 2.306 2.391 21,200 -0.06(-2.50%)
Mar 10, 2003 2.402 2.458 2.334 2.453 12,666 +0.00(+0.00%)
Mar 07, 2003 2.464 2.464 2.312 2.453 39,600 -0.02(-0.91%)
Mar 06, 2003 2.503 2.531 2.351 2.475 7,600 -0.10(-3.93%)
Mar 05, 2003 2.475 2.576 2.475 2.576 6,533 +0.02(+0.66%)
Mar 04, 2003 2.537 2.559 2.391 2.559 29,333 -0.01(-0.44%)
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.