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

Amedisys Inc (NQ: AMED )

91.99 +0.10 (+0.11%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 2, 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 (%)
Jun 28, 2002 5.687 6.075 5.681 5.802 122,800 +0.08(+1.43%)
Jun 27, 2002 5.546 5.822 5.344 5.721 70,533 +0.10(+1.80%)
Jun 26, 2002 5.484 5.625 5.456 5.619 38,933 -0.01(-0.10%)
Jun 25, 2002 5.569 5.625 5.513 5.625 35,333 +0.14(+2.56%)
Jun 21, 2002 5.473 5.535 5.473 5.484 38,800 -0.03(-0.51%)
Jun 20, 2002 5.192 5.625 5.136 5.513 133,200 +0.39(+7.57%)
Jun 19, 2002 5.096 5.192 5.091 5.124 68,533 +0.01(+0.11%)
Jun 18, 2002 5.062 5.119 5.006 5.119 40,133 +0.06(+1.11%)
Jun 17, 2002 5.006 5.062 4.978 5.062 20,800 +0.03(+0.56%)
Jun 14, 2002 5.062 5.113 4.978 5.034 25,066 -0.02(-0.44%)
Jun 12, 2002 4.978 5.192 4.838 5.057 186,266 +0.02(+0.45%)
Jun 11, 2002 5.034 5.034 4.922 5.034 26,533 +0.00(+0.00%)
Jun 10, 2002 5.006 5.062 4.849 5.034 30,400 +0.03(+0.56%)
Jun 07, 2002 5.006 5.062 4.922 5.006 66,533 -0.04(-0.78%)
Jun 06, 2002 5.105 5.107 5.023 5.046 44,000 -0.04(-0.88%)
Jun 05, 2002 5.034 5.091 4.978 5.091 71,066 +0.00(+0.00%)
May 31, 2002 4.697 5.091 4.697 5.091 80,666 +0.25(+5.23%)
May 28, 2002 4.894 4.894 4.725 4.838 39,733 -0.00(-0.03%)
May 27, 2002 4.899 4.905 4.781 4.839 10,800 +0.00(+0.00%)
May 24, 2002 4.899 4.905 4.781 4.839 10,800 -0.07(-1.35%)
May 23, 2002 4.776 4.949 4.775 4.905 68,000 +0.20(+4.18%)
May 22, 2002 4.590 4.736 4.556 4.708 96,666 +0.02(+0.36%)
May 21, 2002 4.843 4.894 4.815 4.691 37,200 -0.26(-5.23%)
May 20, 2002 4.781 4.995 4.781 4.950 23,600 +0.00(+0.00%)
May 17, 2002 4.899 4.995 4.753 4.950 50,666 -0.11(-2.22%)
May 16, 2002 4.866 5.062 4.866 5.062 13,066 +0.00(+0.00%)
May 15, 2002 5.107 5.107 5.012 5.062 19,733 -0.14(-2.70%)
May 14, 2002 5.113 5.248 5.091 5.203 38,000 +0.19(+3.70%)
May 13, 2002 4.978 5.096 4.978 5.018 19,733 -0.21(-3.98%)
May 10, 2002 5.175 5.287 5.131 5.226 39,066 -0.06(-1.17%)
May 09, 2002 5.242 5.287 5.147 5.287 32,533 +0.07(+1.40%)
May 08, 2002 5.119 5.259 5.091 5.214 85,066 +0.14(+2.66%)
May 07, 2002 5.068 5.203 5.062 5.079 63,600 -0.04(-0.77%)
May 06, 2002 5.062 5.231 5.040 5.119 113,333 +0.20(+4.00%)
May 03, 2002 4.534 5.062 4.500 4.922 150,000 +0.42(+9.38%)
May 02, 2002 4.517 4.545 4.466 4.500 24,533 -0.01(-0.12%)
May 01, 2002 4.522 4.551 4.506 4.506 35,333 -0.02(-0.50%)
Apr 30, 2002 4.539 4.607 4.522 4.528 35,066 +0.03(+0.62%)
Apr 29, 2002 4.472 4.612 4.433 4.500 43,866 -0.07(-1.48%)
Apr 26, 2002 4.607 4.612 4.478 4.567 8,133 +0.01(+0.25%)
Apr 25, 2002 4.663 4.663 4.556 4.556 30,933 -0.08(-1.82%)
Apr 24, 2002 4.714 4.714 4.624 4.641 28,666 -0.03(-0.60%)
Apr 23, 2002 4.657 4.747 4.590 4.669 30,933 +0.00(+0.00%)
Apr 22, 2002 4.567 4.697 4.567 4.669 17,200 +0.03(+0.61%)
Apr 19, 2002 4.556 4.669 4.522 4.641 82,266 +0.08(+1.85%)
Apr 18, 2002 4.421 4.567 4.421 4.556 50,000 +0.08(+1.76%)
Apr 17, 2002 4.506 4.584 4.388 4.478 38,133 -0.02(-0.50%)
Apr 16, 2002 4.219 4.506 4.219 4.500 110,400 +0.25(+5.96%)
Apr 15, 2002 4.168 4.275 4.140 4.247 53,333 +0.10(+2.30%)
Apr 12, 2002 4.134 4.219 4.095 4.151 14,533 +0.01(+0.14%)
Apr 11, 2002 4.146 4.207 4.146 4.146 9,733 -0.03(-0.81%)
Apr 10, 2002 4.376 4.376 4.146 4.179 33,200 -0.21(-4.87%)
Apr 09, 2002 4.388 4.472 4.388 4.393 28,133 -0.04(-0.89%)
Apr 08, 2002 4.416 4.433 4.359 4.433 22,000 -0.01(-0.25%)
Apr 05, 2002 4.528 4.528 4.444 4.444 5,733 -0.06(-1.25%)
Apr 04, 2002 4.433 4.528 4.404 4.500 11,333 -0.06(-1.23%)
Apr 03, 2002 4.584 4.584 4.444 4.556 10,000 +0.00(+0.00%)
Apr 02, 2002 4.562 4.612 4.506 4.556 8,533 -0.03(-0.61%)
Apr 01, 2002 4.641 4.641 4.500 4.584 24,266 -0.08(-1.81%)
Mar 29, 2002 4.534 4.753 4.534 4.669 81,066 +0.00(+0.00%)
Mar 28, 2002 4.534 4.753 4.534 4.669 81,066 +0.10(+2.22%)
Mar 27, 2002 4.528 4.652 4.528 4.567 30,133 +0.01(+0.25%)
Mar 26, 2002 4.528 4.674 4.399 4.556 30,800 +0.03(+0.62%)
Mar 25, 2002 4.472 4.781 4.444 4.528 65,600 +0.06(+1.26%)
Mar 22, 2002 4.500 4.500 4.500 4.472 3,733 -0.08(-1.85%)
Mar 21, 2002 4.528 4.556 4.472 4.556 15,866 -0.02(-0.37%)
Mar 20, 2002 4.472 4.573 4.472 4.573 18,666 +0.07(+1.62%)
Mar 19, 2002 4.641 4.669 4.528 4.500 31,066 -0.14(-3.03%)
Mar 18, 2002 4.511 4.641 4.444 4.641 99,733 +0.13(+2.87%)
Mar 15, 2002 4.371 4.522 4.371 4.511 40,666 +0.11(+2.56%)
Mar 14, 2002 4.247 4.416 4.247 4.399 22,000 +0.12(+2.89%)
Mar 13, 2002 4.219 4.331 4.219 4.275 35,466 +0.08(+2.01%)
Mar 12, 2002 3.966 4.219 3.938 4.191 127,466 +0.23(+5.67%)
Mar 11, 2002 4.044 4.151 4.044 3.966 38,800 -0.08(-2.08%)
Mar 08, 2002 4.162 4.224 4.050 4.050 11,333 -0.17(-4.13%)
Mar 07, 2002 4.444 4.444 4.162 4.224 49,333 -0.19(-4.33%)
Mar 06, 2002 4.444 4.472 4.331 4.416 109,333 -0.06(-1.26%)
Mar 05, 2002 4.652 4.753 4.500 4.472 120,133 -0.08(-1.85%)
Mar 04, 2002 4.416 4.584 4.416 4.556 84,933 +0.08(+1.89%)
Mar 01, 2002 4.359 4.500 4.359 4.472 14,266 +0.14(+3.25%)
Feb 28, 2002 4.191 4.331 4.191 4.331 13,200 +0.17(+4.05%)
Feb 27, 2002 4.162 4.275 4.162 4.162 24,800 +0.04(+0.95%)
Feb 26, 2002 3.966 4.022 3.938 4.123 40,800 +0.19(+4.71%)
Feb 25, 2002 4.078 4.078 3.853 3.938 94,666 -0.14(-3.45%)
Feb 22, 2002 4.162 4.162 4.050 4.078 21,066 -0.11(-2.68%)
Feb 21, 2002 4.050 4.191 3.712 4.191 82,000 +0.14(+3.47%)
Feb 20, 2002 4.191 4.191 4.050 4.050 75,200 -0.14(-3.36%)
Feb 19, 2002 4.275 4.303 4.162 4.191 47,200 -0.08(-1.97%)
Feb 18, 2002 4.275 4.275 4.275 4.275 4,266 +0.00(+0.00%)
Feb 15, 2002 4.275 4.275 4.275 4.275 4,266 -0.02(-0.52%)
Feb 14, 2002 4.388 4.388 4.359 4.298 35,066 -0.06(-1.42%)
Feb 13, 2002 4.343 4.388 4.343 4.359 18,800 -0.03(-0.64%)
Feb 12, 2002 4.433 4.433 4.388 4.388 17,066 -0.04(-1.02%)
Feb 11, 2002 4.359 4.433 4.359 4.433 12,133 +0.07(+1.68%)
Feb 08, 2002 4.427 4.472 4.421 4.359 155,466 -0.11(-2.52%)
Feb 07, 2002 4.275 4.556 4.275 4.472 36,133 +0.20(+4.61%)
Feb 06, 2002 4.224 4.275 4.134 4.275 22,800 -0.06(-1.30%)
Feb 05, 2002 4.444 4.444 4.106 4.331 35,333 -0.17(-3.75%)
Feb 04, 2002 4.416 4.433 4.416 4.500 57,866 +0.08(+1.91%)
Feb 01, 2002 4.106 4.106 4.033 4.416 52,666 +0.31(+7.53%)
Jan 31, 2002 3.938 4.106 3.938 4.106 75,200 +0.17(+4.29%)
Jan 30, 2002 3.853 3.938 3.853 3.938 24,266 +0.08(+2.19%)
Jan 29, 2002 3.825 3.887 3.825 3.853 30,666 +0.03(+0.74%)
Jan 28, 2002 3.769 3.825 3.769 3.825 11,600 +0.06(+1.49%)
Jan 25, 2002 3.825 3.825 3.825 3.769 2,666 -0.06(-1.47%)
Jan 24, 2002 3.684 3.825 3.684 3.825 41,066 +0.14(+3.82%)
Jan 23, 2002 3.684 3.684 3.684 3.684 7,866 +0.00(+0.00%)
Jan 22, 2002 3.712 3.712 3.684 3.684 7,200 -0.03(-0.76%)
Jan 21, 2002 3.684 3.712 3.684 3.712 1,866 +0.00(+0.00%)
Jan 18, 2002 3.684 3.712 3.684 3.712 1,866 +0.03(+0.76%)
Jan 17, 2002 3.600 3.684 3.600 3.684 23,600 +0.11(+3.15%)
Jan 16, 2002 3.572 3.572 3.572 3.572 0 +0.00(+0.00%)
Jan 15, 2002 3.656 3.656 3.572 3.572 4,266 -0.03(-0.78%)
Jan 14, 2002 3.712 3.712 3.600 3.600 15,333 -0.11(-3.03%)
Jan 11, 2002 3.656 3.712 3.656 3.712 10,266 +0.13(+3.61%)
Jan 10, 2002 3.499 3.499 3.471 3.583 63,866 -0.35(-9.00%)
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.