Indicators

Amedisys Inc (NQ: AMED )

94.55 +0.47 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	38.25	38.39	36.80	37.04	682,234	-1.15(-3.01%)
Nov 27, 2009	38.40	38.90	38.19	38.19	175,904	-1.11(-2.82%)
Nov 25, 2009	39.22	39.48	39.00	39.30	293,841	+0.05(+0.13%)
Nov 24, 2009	38.90	39.26	38.50	39.25	248,726	+0.28(+0.72%)
Nov 23, 2009	38.21	39.31	38.10	38.97	560,173	+1.28(+3.40%)
Nov 20, 2009	37.49	37.82	36.98	37.69	476,463	+0.21(+0.56%)
Nov 19, 2009	37.92	38.48	36.67	37.48	741,140	-0.54(-1.42%)
Nov 18, 2009	38.43	38.71	37.57	38.02	741,562	-0.29(-0.76%)
Nov 17, 2009	38.86	39.31	38.15	38.31	518,824	-0.56(-1.44%)
Nov 16, 2009	39.29	39.96	38.46	38.87	650,219	-0.28(-0.72%)
Nov 13, 2009	38.36	39.15	38.15	39.15	514,614	+0.67(+1.74%)
Nov 12, 2009	39.27	39.48	38.31	38.48	515,064	-0.96(-2.43%)
Nov 11, 2009	40.06	40.19	38.13	39.44	1,388,133	-0.48(-1.20%)
Nov 10, 2009	40.23	40.78	39.26	39.92	901,525	-0.58(-1.43%)
Nov 09, 2009	40.10	40.51	40.01	40.50	587,930	+0.54(+1.35%)
Nov 06, 2009	40.75	41.55	39.43	39.96	1,898,989	-1.18(-2.87%)
Nov 05, 2009	41.00	41.23	40.61	41.14	631,606	+0.36(+0.88%)
Nov 04, 2009	41.51	41.95	40.53	40.78	728,310	-0.47(-1.14%)
Nov 03, 2009	40.48	41.28	40.21	41.25	706,658	+0.67(+1.65%)

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.