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

Amedisys Inc (NQ: AMED )

91.79 +0.63 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2003 3.099 3.178 3.099 3.178 8,000 +0.03(+1.07%)
Jun 27, 2003 3.066 3.172 3.009 3.144 14,400 +0.12(+4.10%)
Jun 26, 2003 3.122 3.178 2.981 3.021 35,733 -0.11(-3.42%)
Jun 25, 2003 3.122 3.127 3.094 3.127 6,666 +0.01(+0.18%)
Jun 24, 2003 3.111 3.172 3.111 3.122 2,933 -0.00(-0.02%)
Jun 23, 2003 3.094 3.144 3.094 3.122 1,333 -0.02(-0.70%)
Jun 20, 2003 3.099 3.150 3.099 3.144 1,066 +0.05(+1.64%)
Jun 19, 2003 3.319 3.319 3.094 3.094 2,800 -0.06(-1.79%)
Jun 18, 2003 3.196 3.206 3.111 3.150 18,800 -0.05(-1.58%)
Jun 17, 2003 3.206 3.319 3.201 3.201 5,866 -0.01(-0.18%)
Jun 16, 2003 3.243 3.243 3.206 3.206 3,066 -0.06(-1.72%)
Jun 13, 2003 3.313 3.319 3.263 3.263 7,866 +0.00(+0.00%)
Jun 12, 2003 3.212 3.263 3.212 3.263 2,400 +0.11(+3.57%)
Jun 11, 2003 3.234 3.319 3.150 3.150 9,466 -0.04(-1.41%)
Jun 10, 2003 3.240 3.240 3.161 3.195 7,333 -0.06(-1.73%)
Jun 09, 2003 3.251 3.251 3.251 3.251 0 +0.00(+0.00%)
Jun 06, 2003 3.189 3.251 3.184 3.251 11,866 +0.05(+1.58%)
Jun 05, 2003 3.206 3.206 3.184 3.201 6,266 -0.01(-0.18%)
Jun 04, 2003 3.212 3.217 3.206 3.206 9,733 +0.00(+0.00%)
Jun 03, 2003 3.212 3.212 3.206 3.206 1,866 -0.07(-2.23%)
Jun 02, 2003 3.257 3.364 3.184 3.279 12,800 +0.02(+0.71%)
May 30, 2003 3.263 3.263 3.184 3.256 3,066 +0.02(+0.68%)
May 29, 2003 3.189 3.431 3.189 3.234 25,466 +0.04(+1.39%)
May 28, 2003 3.189 3.190 3.189 3.190 1,333 +0.01(+0.19%)
May 27, 2003 3.049 3.251 3.049 3.184 10,133 +0.04(+1.43%)
May 23, 2003 3.094 3.319 3.094 3.139 13,600 +0.01(+0.18%)
May 22, 2003 3.032 3.144 3.032 3.133 9,600 +0.04(+1.27%)
May 21, 2003 3.212 3.313 2.981 3.094 18,133 -0.11(-3.51%)
May 20, 2003 3.268 3.268 3.206 3.206 7,600 -0.08(-2.56%)
May 19, 2003 3.369 3.369 3.291 3.291 8,800 +0.00(+0.00%)
May 16, 2003 3.263 3.291 3.257 3.291 21,600 +0.03(+0.86%)
May 15, 2003 3.251 3.263 3.246 3.263 6,000 +0.03(+0.85%)
May 14, 2003 3.234 3.308 3.156 3.235 8,533 +0.00(+0.02%)
May 13, 2003 3.336 3.459 3.161 3.234 43,200 -0.10(-3.04%)
May 12, 2003 3.127 3.943 3.116 3.336 77,200 +0.23(+7.43%)
May 09, 2003 2.987 3.127 2.902 3.105 236,933 +0.08(+2.79%)
May 08, 2003 3.009 3.122 2.829 3.021 141,200 -0.02(-0.56%)
May 07, 2003 2.936 3.246 2.908 3.038 28,000 +0.12(+4.25%)
May 06, 2003 2.936 2.964 2.829 2.914 43,066 -0.07(-2.26%)
May 05, 2003 2.908 2.998 2.852 2.981 11,866 +0.08(+2.91%)
May 02, 2003 2.925 2.925 2.880 2.897 13,600 +0.05(+1.78%)
Apr 30, 2003 2.852 2.869 2.846 2.846 4,133 -0.02(-0.78%)
Apr 29, 2003 2.874 2.874 2.835 2.869 13,333 -0.01(-0.20%)
Apr 28, 2003 2.807 2.874 2.801 2.874 4,400 +0.05(+1.79%)
Apr 25, 2003 2.773 2.824 2.773 2.824 11,733 +0.05(+1.83%)
Apr 24, 2003 2.807 2.807 2.773 2.773 933 -0.03(-1.20%)
Apr 23, 2003 2.807 2.824 2.807 2.807 2,666 -0.02(-0.80%)
Apr 22, 2003 2.784 2.841 2.784 2.829 8,666 +0.02(+0.60%)
Apr 21, 2003 2.824 2.824 2.756 2.812 6,666 +0.02(+0.81%)
Apr 17, 2003 2.790 2.796 2.790 2.790 8,266 -0.02(-0.80%)
Apr 16, 2003 2.812 2.812 2.790 2.812 27,200 +0.01(+0.40%)
Apr 15, 2003 2.734 2.801 2.711 2.801 19,066 +0.02(+0.61%)
Apr 14, 2003 2.762 2.807 2.700 2.784 32,933 +0.03(+1.02%)
Apr 11, 2003 2.756 2.790 2.678 2.756 127,866 +0.01(+0.20%)
Apr 10, 2003 2.678 2.779 2.649 2.751 30,000 +0.05(+1.88%)
Apr 09, 2003 2.599 2.700 2.599 2.700 7,600 +0.08(+3.23%)
Apr 08, 2003 2.616 2.621 2.604 2.616 17,600 +0.06(+2.18%)
Apr 07, 2003 2.576 2.582 2.559 2.560 1,466 -0.05(-1.94%)
Apr 04, 2003 2.672 2.700 2.611 2.611 4,266 -0.06(-2.09%)
Apr 03, 2003 2.599 2.728 2.520 2.666 108,266 +0.07(+2.60%)
Apr 02, 2003 2.627 2.638 2.599 2.599 4,266 +0.06(+2.44%)
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.