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

Amedisys Inc (NQ: AMED )

91.79 +0.63 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 14.74 16.98 14.68 16.93 731,466 +2.19(+14.89%)
Apr 29, 2004 15.14 15.41 13.88 14.74 669,066 -0.40(-2.64%)
Apr 28, 2004 14.76 15.74 14.73 15.14 591,600 -0.02(-0.11%)
Apr 27, 2004 17.15 17.20 14.06 15.15 1,839,333 -1.76(-10.41%)
Apr 26, 2004 16.45 17.26 16.45 16.91 700,933 +0.52(+3.16%)
Apr 23, 2004 16.03 16.59 16.01 16.40 430,533 +0.62(+3.92%)
Apr 22, 2004 15.66 15.97 15.27 15.78 368,000 +0.28(+1.81%)
Apr 21, 2004 15.26 15.69 15.05 15.50 368,000 +0.14(+0.92%)
Apr 20, 2004 15.45 15.72 15.07 15.36 498,133 +0.17(+1.11%)
Apr 19, 2004 16.00 16.00 15.07 15.19 324,000 -0.51(-3.23%)
Apr 16, 2004 15.82 16.08 15.47 15.69 226,800 +0.04(+0.29%)
Apr 15, 2004 15.46 15.67 15.08 15.65 224,666 +0.52(+3.46%)
Apr 14, 2004 15.92 16.03 14.61 15.13 489,866 -0.80(-5.05%)
Apr 13, 2004 16.64 16.88 15.75 15.93 920,000 -0.04(-0.28%)
Apr 12, 2004 15.10 16.17 15.02 15.97 578,666 +0.79(+5.19%)
Apr 08, 2004 15.60 15.60 15.05 15.19 275,200 -0.21(-1.39%)
Apr 07, 2004 15.33 15.47 14.94 15.40 542,266 +0.36(+2.39%)
Apr 06, 2004 14.96 15.41 14.79 15.04 606,000 -0.10(-0.67%)
Apr 05, 2004 16.45 16.49 14.93 15.14 1,671,333 -0.56(-3.55%)
Apr 02, 2004 14.95 15.75 14.77 15.70 1,047,600 +1.02(+6.93%)
Apr 01, 2004 13.84 14.76 13.84 14.68 948,266 +0.86(+6.23%)
Mar 31, 2004 13.64 13.95 13.63 13.82 536,533 +0.07(+0.49%)
Mar 30, 2004 13.78 13.81 13.66 13.75 159,333 +0.10(+0.70%)
Mar 29, 2004 13.88 13.90 13.56 13.66 381,600 +0.16(+1.17%)
Mar 26, 2004 13.52 14.03 12.78 13.50 437,600 +0.16(+1.18%)
Mar 25, 2004 13.24 13.54 12.75 13.34 305,333 +0.17(+1.28%)
Mar 24, 2004 13.03 13.22 12.72 13.17 218,133 +0.25(+1.91%)
Mar 23, 2004 13.33 13.33 12.46 12.93 109,200 -0.02(-0.13%)
Mar 22, 2004 12.39 13.35 12.38 12.94 339,466 +0.13(+1.01%)
Mar 19, 2004 12.38 13.63 12.32 12.81 390,800 +0.21(+1.65%)
Mar 18, 2004 13.39 13.39 12.38 12.61 414,533 -0.69(-5.20%)
Mar 17, 2004 13.25 13.49 13.06 13.30 109,200 +0.22(+1.72%)
Mar 16, 2004 13.37 13.64 13.05 13.07 312,933 -0.22(-1.65%)
Mar 15, 2004 12.35 13.50 12.35 13.29 1,381,200 +0.77(+6.15%)
Mar 12, 2004 12.21 12.60 11.87 12.52 424,400 +0.37(+3.01%)
Mar 11, 2004 12.58 12.58 11.64 12.16 310,133 -0.12(-0.96%)
Mar 10, 2004 12.82 12.82 12.10 12.27 180,933 -0.38(-3.02%)
Mar 09, 2004 11.95 13.04 11.87 12.66 812,266 +1.41(+12.50%)
Mar 08, 2004 11.14 11.33 11.10 11.25 244,000 +0.12(+1.06%)
Mar 05, 2004 11.14 11.14 10.94 11.13 77,200 +0.03(+0.25%)
Mar 04, 2004 11.25 11.25 11.03 11.10 70,666 -0.14(-1.25%)
Mar 03, 2004 11.36 11.36 11.05 11.24 125,200 -0.03(-0.30%)
Mar 02, 2004 10.69 11.42 10.69 11.28 558,000 +0.59(+5.47%)
Mar 01, 2004 10.01 10.79 10.01 10.69 237,600 +0.46(+4.51%)
Feb 27, 2004 9.984 10.27 9.889 10.23 63,333 +0.05(+0.50%)
Feb 26, 2004 9.900 10.22 9.619 10.18 116,800 +0.30(+3.07%)
Feb 25, 2004 9.540 9.900 9.492 9.878 92,133 +0.32(+3.36%)
Feb 24, 2004 10.01 10.12 9.557 9.557 75,866 -0.66(-6.49%)
Feb 23, 2004 10.01 10.41 10.01 10.22 91,200 +0.16(+1.63%)
Feb 20, 2004 10.04 10.12 9.928 10.06 33,600 -0.01(-0.07%)
Feb 19, 2004 9.900 10.16 9.900 10.06 58,266 -0.04(-0.45%)
Feb 18, 2004 10.03 10.11 9.844 10.11 27,066 +0.13(+1.35%)
Feb 17, 2004 9.945 10.17 9.866 9.973 70,666 -0.10(-0.95%)
Feb 13, 2004 10.21 10.21 9.917 10.07 157,866 -0.07(-0.72%)
Feb 12, 2004 9.900 10.19 9.878 10.14 154,933 +0.28(+2.85%)
Feb 11, 2004 10.16 10.16 9.838 9.861 157,333 -0.26(-2.61%)
Feb 10, 2004 10.19 10.96 9.304 10.12 378,000 -0.02(-0.22%)
Feb 09, 2004 9.034 10.16 9.033 10.15 327,200 +1.15(+12.75%)
Feb 06, 2004 9.023 9.236 8.944 9.000 54,133 +0.12(+1.33%)
Feb 05, 2004 8.865 9.073 8.308 8.882 102,266 +0.02(+0.19%)
Feb 04, 2004 8.944 9.034 8.854 8.865 20,266 -0.11(-1.25%)
Feb 03, 2004 8.972 9.089 8.916 8.977 38,133 +0.03(+0.31%)
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.