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

Amn Healthcare Services Inc (NY: AMN )

57.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2011 5.880 5.960 5.750 5.800 447,329 -0.05(-0.85%)
Jan 28, 2011 6.280 6.290 5.840 5.850 500,259 -0.41(-6.55%)
Jan 27, 2011 6.390 6.420 6.250 6.260 141,262 -0.11(-1.73%)
Jan 26, 2011 6.200 6.390 6.060 6.370 180,055 +0.17(+2.74%)
Jan 25, 2011 6.200 6.300 6.060 6.200 230,199 -0.04(-0.64%)
Jan 24, 2011 6.190 6.320 6.150 6.240 136,038 +0.07(+1.13%)
Jan 21, 2011 6.370 6.430 6.150 6.170 249,777 -0.17(-2.68%)
Jan 20, 2011 6.490 6.520 6.310 6.340 229,767 -0.17(-2.61%)
Jan 19, 2011 6.760 6.820 6.490 6.510 343,794 -0.25(-3.70%)
Jan 18, 2011 6.650 6.760 6.540 6.760 180,672 +0.14(+2.11%)
Jan 14, 2011 6.550 6.635 6.500 6.620 139,784 +0.09(+1.38%)
Jan 13, 2011 6.520 6.620 6.380 6.530 270,584 +0.00(+0.00%)
Jan 12, 2011 6.430 6.575 6.380 6.530 274,679 +0.14(+2.19%)
Jan 11, 2011 6.340 6.460 6.340 6.390 372,154 +0.07(+1.11%)
Jan 10, 2011 6.430 6.440 6.190 6.320 245,255 -0.09(-1.40%)
Jan 07, 2011 6.410 6.440 6.200 6.410 307,007 +0.07(+1.10%)
Jan 06, 2011 6.220 6.350 6.174 6.340 374,729 +0.15(+2.42%)
Jan 05, 2011 6.050 6.250 6.050 6.190 199,749 +0.14(+2.31%)
Jan 04, 2011 6.320 6.340 5.980 6.050 364,865 -0.25(-3.97%)
Jan 03, 2011 6.250 6.320 6.210 6.300 304,596 +0.16(+2.61%)
Dec 31, 2010 6.210 6.270 6.130 6.140 232,029 -0.07(-1.13%)
Dec 30, 2010 6.170 6.260 6.170 6.210 209,974 +0.05(+0.81%)
Dec 29, 2010 6.240 6.300 6.120 6.160 209,742 -0.04(-0.65%)
Dec 28, 2010 6.280 6.340 6.190 6.200 218,927 -0.09(-1.43%)
Dec 27, 2010 6.380 6.410 6.272 6.290 210,144 -0.02(-0.32%)
Dec 23, 2010 6.390 6.390 6.270 6.310 111,784 -0.06(-0.94%)
Dec 22, 2010 6.360 6.425 6.190 6.370 226,786 +0.06(+0.95%)
Dec 21, 2010 6.210 6.435 6.140 6.310 478,046 +0.16(+2.60%)
Dec 20, 2010 5.990 6.280 5.940 6.150 316,564 +0.25(+4.24%)
Dec 17, 2010 5.820 5.990 5.810 5.900 624,329 +0.00(+0.00%)
Dec 16, 2010 5.770 5.910 5.730 5.900 342,488 +0.15(+2.61%)
Dec 15, 2010 5.920 5.982 5.710 5.750 197,962 -0.15(-2.54%)
Dec 14, 2010 5.970 6.100 5.900 5.900 264,033 -0.03(-0.51%)
Dec 13, 2010 5.850 6.040 5.850 5.930 339,845 +0.12(+2.07%)
Dec 10, 2010 5.820 5.840 5.680 5.810 234,062 +0.03(+0.52%)
Dec 09, 2010 5.760 5.790 5.550 5.780 280,835 +0.14(+2.48%)
Dec 08, 2010 5.540 5.780 5.540 5.640 276,720 +0.14(+2.55%)
Dec 07, 2010 5.400 5.580 5.330 5.500 273,233 +0.19(+3.58%)
Dec 06, 2010 5.350 5.380 5.260 5.310 410,309 -0.04(-0.75%)
Dec 03, 2010 5.420 5.471 5.300 5.350 360,529 -0.11(-2.01%)
Dec 02, 2010 5.610 5.610 5.410 5.460 551,457 -0.13(-2.33%)
Dec 01, 2010 5.730 5.790 5.570 5.590 348,599 -0.01(-0.18%)
Nov 30, 2010 5.640 5.690 5.550 5.600 321,277 -0.10(-1.75%)
Nov 29, 2010 5.660 5.800 5.500 5.700 266,867 +0.02(+0.35%)
Nov 26, 2010 5.760 5.770 5.520 5.680 159,975 -0.10(-1.73%)
Nov 24, 2010 5.750 5.780 5.780 5.780 357,055 +0.11(+1.94%)
Nov 23, 2010 5.800 5.890 5.590 5.670 531,436 -0.20(-3.41%)
Nov 22, 2010 5.910 6.100 5.761 5.870 632,806 +0.02(+0.34%)
Nov 19, 2010 5.400 5.860 5.350 5.850 745,423 +0.45(+8.33%)
Nov 18, 2010 5.390 5.420 5.290 5.400 411,658 +0.08(+1.50%)
Nov 17, 2010 5.430 5.460 5.290 5.320 310,458 -0.08(-1.48%)
Nov 16, 2010 5.370 5.450 5.330 5.400 569,940 +0.03(+0.56%)
Nov 15, 2010 5.340 5.430 5.250 5.370 393,025 +0.10(+1.90%)
Nov 12, 2010 5.270 5.370 5.220 5.270 282,068 -0.05(-0.94%)
Nov 11, 2010 5.260 5.340 5.110 5.320 348,487 -0.03(-0.56%)
Nov 10, 2010 5.110 5.350 5.070 5.350 765,135 +0.29(+5.73%)
Nov 09, 2010 4.940 5.110 4.880 5.060 857,340 +0.23(+4.76%)
Nov 08, 2010 4.900 4.950 4.760 4.830 481,385 +0.04(+0.84%)
Nov 05, 2010 5.260 5.260 4.760 4.790 646,737 -0.42(-8.06%)
Nov 04, 2010 5.230 5.250 5.120 5.210 393,649 +0.12(+2.36%)
Nov 03, 2010 5.050 5.190 5.050 5.090 207,504 +0.04(+0.79%)
Nov 02, 2010 5.170 5.190 4.950 5.050 455,779 -0.06(-1.17%)
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.