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, 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%)
Feb 02, 2004 9.028 9.169 8.949 8.949 28,933 -0.17(-1.85%)
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%)
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.