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

Amedisys Inc (NQ: AMED )

92.36 +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2003 5.152 5.203 5.119 5.197 47,466 +0.04(+0.86%)
Sep 29, 2003 5.175 5.209 5.147 5.152 17,466 +0.02(+0.44%)
Sep 26, 2003 5.175 5.175 5.130 5.130 44,666 -0.03(-0.56%)
Sep 25, 2003 5.006 5.271 5.006 5.159 19,866 +0.10(+1.90%)
Sep 24, 2003 5.242 5.225 5.119 5.062 16,933 -0.18(-3.43%)
Sep 23, 2003 5.169 5.271 5.096 5.242 29,866 +0.03(+0.55%)
Sep 22, 2003 5.062 5.214 4.838 5.214 21,506 +0.14(+2.76%)
Sep 19, 2003 4.989 5.074 4.989 5.074 14,800 +0.08(+1.69%)
Sep 18, 2003 4.967 4.989 4.854 4.989 49,800 +0.02(+0.46%)
Sep 17, 2003 4.978 5.006 4.556 4.966 51,066 +0.01(+0.22%)
Sep 16, 2003 5.029 5.029 4.956 4.956 21,733 -0.07(-1.33%)
Sep 15, 2003 4.866 5.023 4.866 5.023 22,933 +0.16(+3.23%)
Sep 12, 2003 4.860 4.911 4.719 4.866 35,733 +0.14(+2.96%)
Sep 11, 2003 4.680 4.899 4.641 4.726 52,533 +0.05(+1.09%)
Sep 10, 2003 4.472 4.674 4.466 4.674 86,533 +0.20(+4.53%)
Sep 09, 2003 4.472 4.551 4.472 4.472 30,133 -0.04(-1.00%)
Sep 08, 2003 4.534 4.534 4.500 4.517 12,666 -0.12(-2.54%)
Sep 05, 2003 4.472 4.634 4.472 4.634 17,733 +0.16(+3.64%)
Sep 04, 2003 4.556 4.584 4.472 4.472 15,466 -0.08(-1.73%)
Sep 03, 2003 4.529 4.562 4.416 4.551 26,400 +0.03(+0.75%)
Sep 02, 2003 4.500 4.545 4.478 4.517 6,133 -0.01(-0.12%)
Aug 29, 2003 4.472 4.551 4.472 4.522 11,733 +0.02(+0.50%)
Aug 28, 2003 4.489 4.612 4.320 4.500 33,466 -0.03(-0.62%)
Aug 27, 2003 4.567 4.567 4.495 4.528 28,133 -0.08(-1.83%)
Aug 26, 2003 4.612 4.663 4.585 4.612 195,733 +0.00(+0.00%)
Aug 25, 2003 4.663 4.663 4.612 4.612 74,666 +0.00(+0.00%)
Aug 22, 2003 4.669 4.669 4.612 4.612 32,800 +0.00(+0.00%)
Aug 21, 2003 4.612 4.669 4.612 4.612 17,333 +0.00(+0.00%)
Aug 20, 2003 4.612 4.632 4.584 4.612 67,333 -0.05(-1.09%)
Aug 19, 2003 4.556 4.697 4.556 4.663 45,200 -0.03(-0.60%)
Aug 18, 2003 4.641 4.691 4.545 4.691 37,200 +0.11(+2.33%)
Aug 15, 2003 4.545 4.584 4.545 4.584 20,533 +0.03(+0.62%)
Aug 14, 2003 4.567 4.641 4.539 4.556 100,666 +0.00(+0.00%)
Aug 13, 2003 4.579 4.669 4.500 4.556 142,533 +0.00(+0.00%)
Aug 12, 2003 4.303 4.612 4.298 4.556 358,666 +0.38(+9.16%)
Aug 11, 2003 4.101 4.207 3.999 4.174 104,400 +0.13(+3.20%)
Aug 08, 2003 4.022 4.101 3.966 4.044 61,066 -0.06(-1.51%)
Aug 07, 2003 3.938 4.275 3.853 4.106 139,866 +0.19(+4.72%)
Aug 06, 2003 3.909 3.966 3.797 3.921 39,600 +0.04(+1.03%)
Aug 05, 2003 3.656 3.938 3.656 3.881 422,266 +0.08(+2.07%)
Aug 04, 2003 3.791 3.853 3.769 3.803 36,000 +0.01(+0.28%)
Aug 01, 2003 3.757 3.814 3.757 3.792 4,933 -0.03(-0.72%)
Jul 31, 2003 3.769 3.819 3.769 3.819 12,266 +0.06(+1.63%)
Jul 30, 2003 3.656 3.853 3.656 3.758 49,333 +0.10(+2.78%)
Jul 29, 2003 3.589 3.656 3.589 3.656 51,600 +0.07(+1.88%)
Jul 28, 2003 3.572 3.623 3.572 3.589 17,600 +0.02(+0.47%)
Jul 25, 2003 3.572 3.600 3.572 3.572 22,400 -0.08(-2.28%)
Jul 24, 2003 3.556 3.696 3.556 3.655 22,000 +0.08(+2.22%)
Jul 23, 2003 3.578 3.578 3.465 3.576 17,866 +0.12(+3.37%)
Jul 22, 2003 3.544 3.544 3.459 3.459 2,266 -0.08(-2.38%)
Jul 21, 2003 3.465 3.544 3.465 3.544 19,866 +0.07(+1.94%)
Jul 18, 2003 3.611 3.611 3.471 3.476 1,333 -0.17(-4.63%)
Jul 17, 2003 3.645 3.645 3.471 3.645 7,600 +0.00(+0.00%)
Jul 16, 2003 3.459 3.656 3.459 3.645 12,000 +0.08(+2.21%)
Jul 15, 2003 3.555 3.651 3.527 3.566 11,333 -0.03(-0.94%)
Jul 14, 2003 3.572 3.600 3.403 3.600 10,000 +0.14(+4.06%)
Jul 11, 2003 3.465 3.566 3.403 3.459 10,266 -0.01(-0.16%)
Jul 10, 2003 3.397 3.544 3.397 3.465 2,666 -0.08(-2.22%)
Jul 09, 2003 3.566 3.566 3.403 3.544 12,800 -0.02(-0.63%)
Jul 08, 2003 3.403 3.566 3.403 3.566 3,333 -0.02(-0.46%)
Jul 07, 2003 3.521 3.594 3.499 3.583 14,533 +0.06(+1.74%)
Jul 03, 2003 3.487 3.533 3.459 3.521 13,466 +0.06(+1.79%)
Jul 02, 2003 3.375 3.459 3.375 3.459 26,666 +0.08(+2.50%)
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.