Skip to main content

Amedisys Inc (NQ: AMED )

92.16 -0.30 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.57 48.48 47.47 48.34 374,497 +0.69(+1.45%)
Mar 30, 2016 46.63 47.98 46.63 47.65 425,689 +1.11(+2.39%)
Mar 29, 2016 44.22 46.56 44.22 46.54 355,760 +2.39(+5.41%)
Mar 28, 2016 44.04 44.46 43.60 44.15 217,079 +0.39(+0.89%)
Mar 24, 2016 43.39 43.76 43.76 43.76 235,400 +0.01(+0.02%)
Mar 23, 2016 43.40 44.42 42.90 43.75 495,565 +0.38(+0.88%)
Mar 22, 2016 42.84 43.58 42.51 43.37 322,075 +0.16(+0.37%)
Mar 21, 2016 43.57 43.91 42.77 43.21 280,681 -0.62(-1.41%)
Mar 18, 2016 41.55 44.00 40.80 43.83 620,779 +2.57(+6.23%)
Mar 17, 2016 41.32 41.99 39.76 41.26 333,593 -0.31(-0.75%)
Mar 16, 2016 41.04 41.70 40.53 41.57 245,375 +0.47(+1.14%)
Mar 15, 2016 41.59 41.59 40.72 41.10 295,570 -0.83(-1.98%)
Mar 14, 2016 41.88 42.30 41.51 41.93 216,590 -0.17(-0.40%)
Mar 11, 2016 42.01 42.29 41.54 42.10 309,126 +0.28(+0.67%)
Mar 10, 2016 43.03 43.48 41.47 41.82 627,910 -0.90(-2.11%)
Mar 09, 2016 39.59 43.01 37.45 42.72 944,412 +5.47(+14.68%)
Mar 08, 2016 37.91 38.43 37.07 37.25 288,983 -0.75(-1.97%)
Mar 07, 2016 37.68 38.95 37.53 38.00 339,720 +0.17(+0.45%)
Mar 04, 2016 38.17 38.45 37.55 37.83 277,732 -0.19(-0.50%)
Mar 03, 2016 36.68 38.57 36.26 38.02 319,345 +1.13(+3.06%)
Mar 02, 2016 37.99 38.17 36.66 36.89 318,147 -1.09(-2.87%)
Mar 01, 2016 36.85 37.99 36.27 37.98 201,285 +1.24(+3.38%)
Feb 29, 2016 37.99 38.49 36.68 36.74 291,566 -1.46(-3.82%)
Feb 26, 2016 37.99 38.39 37.52 38.20 213,299 +0.58(+1.54%)
Feb 25, 2016 37.38 37.95 37.22 37.62 208,177 +0.27(+0.72%)
Feb 24, 2016 35.84 37.37 35.74 37.35 268,686 +1.09(+3.01%)
Feb 23, 2016 36.30 36.85 35.77 36.26 225,180 -0.31(-0.85%)
Feb 22, 2016 36.09 37.25 36.09 36.57 303,641 +0.75(+2.09%)
Feb 19, 2016 35.72 36.01 35.32 35.82 358,596 -0.02(-0.06%)
Feb 18, 2016 37.00 37.02 35.73 35.84 352,483 -1.13(-3.06%)
Feb 17, 2016 37.50 38.08 36.89 36.97 311,608 -0.40(-1.07%)
Feb 16, 2016 36.34 37.59 35.57 37.37 300,412 +1.35(+3.75%)
Feb 12, 2016 35.31 36.02 36.02 36.02 318,700 +1.12(+3.21%)
Feb 11, 2016 34.78 35.10 34.01 34.90 358,786 -0.25(-0.71%)
Feb 10, 2016 33.34 35.66 33.13 35.15 376,662 +2.14(+6.48%)
Feb 09, 2016 31.72 33.61 31.65 33.01 345,607 +0.83(+2.58%)
Feb 08, 2016 32.30 32.74 31.16 32.18 489,395 +0.33(+1.04%)
Feb 05, 2016 34.46 34.46 31.85 31.85 292,842 -2.80(-8.08%)
Feb 04, 2016 33.94 35.01 32.92 34.65 234,876 +0.55(+1.61%)
Feb 03, 2016 36.12 36.12 33.01 34.10 367,887 -1.85(-5.15%)
Feb 02, 2016 35.68 36.13 35.31 35.95 221,110 -0.05(-0.14%)
Feb 01, 2016 35.60 36.27 35.34 36.00 197,507 +0.25(+0.70%)
Jan 29, 2016 34.69 35.91 34.56 35.75 316,595 +1.06(+3.06%)
Jan 28, 2016 36.98 36.98 34.54 34.69 272,895 -1.79(-4.91%)
Jan 27, 2016 37.72 38.05 36.33 36.48 179,085 -1.31(-3.47%)
Jan 26, 2016 37.75 38.45 36.85 37.79 175,134 +0.15(+0.40%)
Jan 25, 2016 38.28 38.82 37.52 37.64 286,103 -0.89(-2.31%)
Jan 22, 2016 38.09 39.04 37.45 38.53 382,957 +1.21(+3.24%)
Jan 21, 2016 37.94 39.11 36.88 37.32 392,228 -0.42(-1.11%)
Jan 20, 2016 38.20 38.60 36.01 37.74 436,129 -0.89(-2.30%)
Jan 19, 2016 38.93 39.98 38.39 38.63 474,318 +1.60(+4.32%)
Jan 15, 2016 35.95 37.03 37.03 37.03 361,100 -0.07(-0.19%)
Jan 14, 2016 36.20 37.73 35.65 37.10 519,427 +0.96(+2.66%)
Jan 13, 2016 38.97 39.32 35.93 36.14 323,397 -2.96(-7.57%)
Jan 12, 2016 39.50 40.00 38.76 39.10 306,796 -0.02(-0.05%)
Jan 11, 2016 39.22 40.23 38.36 39.12 537,705 +1.04(+2.73%)
Jan 08, 2016 38.77 39.35 37.81 38.08 342,595 -0.67(-1.73%)
Jan 07, 2016 39.28 39.72 38.43 38.75 436,978 -1.20(-3.00%)
Jan 06, 2016 38.58 40.02 38.58 39.95 274,886 +0.69(+1.76%)
Jan 05, 2016 39.01 39.90 38.90 39.26 215,896 +0.39(+1.00%)
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.