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

Amedisys Inc (NQ: AMED )

92.08 -0.35 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2004 18.29 18.86 18.25 18.59 563,200 +0.30(+1.63%)
Jun 29, 2004 18.28 18.42 18.06 18.29 541,733 +0.44(+2.46%)
Jun 28, 2004 17.78 18.88 17.68 17.85 1,272,533 +0.30(+1.70%)
Jun 25, 2004 17.68 18.07 17.21 17.55 1,920,000 +0.27(+1.56%)
Jun 24, 2004 17.34 17.66 17.11 17.28 629,466 +0.16(+0.92%)
Jun 23, 2004 17.71 17.83 17.10 17.12 675,866 -0.08(-0.49%)
Jun 22, 2004 17.71 17.73 16.89 17.21 1,062,666 -0.08(-0.49%)
Jun 21, 2004 16.47 17.82 16.31 17.29 3,600,800 +1.32(+8.28%)
Jun 18, 2004 16.02 16.10 15.68 15.97 210,666 +0.10(+0.64%)
Jun 17, 2004 15.78 16.16 15.72 15.87 323,066 +0.13(+0.82%)
Jun 16, 2004 15.69 15.78 15.62 15.74 249,333 +0.13(+0.83%)
Jun 15, 2004 15.19 15.69 15.13 15.61 323,333 +0.68(+4.56%)
Jun 14, 2004 15.41 15.43 14.71 14.93 268,266 -0.46(-3.00%)
Jun 10, 2004 15.76 15.76 14.91 15.39 187,066 -0.04(-0.26%)
Jun 09, 2004 15.66 15.75 15.36 15.43 231,600 -0.13(-0.83%)
Jun 08, 2004 16.19 16.43 15.38 15.56 669,333 -0.11(-0.72%)
Jun 07, 2004 15.79 15.81 15.63 15.67 362,000 -0.02(-0.14%)
Jun 04, 2004 16.13 16.14 15.64 15.69 440,000 +0.00(+0.00%)
Jun 03, 2004 15.77 15.97 15.60 15.69 622,666 +0.03(+0.18%)
Jun 02, 2004 15.75 15.87 15.33 15.67 544,000 +0.06(+0.36%)
Jun 01, 2004 14.06 15.86 14.06 15.61 845,066 +1.59(+11.36%)
May 28, 2004 13.64 14.06 13.46 14.02 250,133 +0.07(+0.48%)
May 27, 2004 13.73 14.21 13.55 13.95 407,600 -0.12(-0.84%)
May 26, 2004 14.48 14.60 13.79 14.07 421,200 -0.46(-3.14%)
May 25, 2004 14.75 14.90 14.23 14.52 290,000 -0.46(-3.04%)
May 24, 2004 14.80 15.31 14.46 14.98 310,800 +0.46(+3.14%)
May 21, 2004 13.84 14.70 13.62 14.52 549,733 +0.91(+6.69%)
May 20, 2004 14.41 14.56 12.94 13.61 1,355,066 -0.93(-6.38%)
May 19, 2004 15.79 15.95 13.83 14.54 1,011,733 -0.88(-5.73%)
May 18, 2004 15.91 15.93 15.33 15.42 184,933 -0.18(-1.15%)
May 17, 2004 15.46 15.86 14.98 15.60 233,466 +0.43(+2.86%)
May 14, 2004 15.08 15.57 14.95 15.17 352,800 -0.53(-3.37%)
May 13, 2004 15.05 16.26 14.77 15.70 830,133 +0.39(+2.57%)
May 12, 2004 15.26 15.63 14.91 15.31 546,133 -0.08(-0.51%)
May 11, 2004 15.41 16.10 15.27 15.38 518,266 +0.20(+1.33%)
May 10, 2004 16.14 16.19 14.78 15.18 420,800 -0.96(-5.93%)
May 07, 2004 15.65 16.53 15.64 16.14 615,733 +0.37(+2.35%)
May 06, 2004 15.62 15.83 15.33 15.77 1,024,400 +0.76(+5.06%)
May 05, 2004 14.62 15.24 14.50 15.01 631,200 -0.01(-0.07%)
May 04, 2004 16.59 16.79 14.43 15.02 946,266 -1.07(-6.64%)
May 03, 2004 16.31 16.59 15.08 16.09 685,066 -0.84(-4.98%)
Apr 30, 2004 14.74 16.98 14.68 16.93 731,466 +2.19(+14.89%)
Apr 29, 2004 15.14 15.41 13.88 14.74 669,066 -0.40(-2.64%)
Apr 28, 2004 14.76 15.74 14.73 15.14 591,600 -0.02(-0.11%)
Apr 27, 2004 17.15 17.20 14.06 15.15 1,839,333 -1.76(-10.41%)
Apr 26, 2004 16.45 17.26 16.45 16.91 700,933 +0.52(+3.16%)
Apr 23, 2004 16.03 16.59 16.01 16.40 430,533 +0.62(+3.92%)
Apr 22, 2004 15.66 15.97 15.27 15.78 368,000 +0.28(+1.81%)
Apr 21, 2004 15.26 15.69 15.05 15.50 368,000 +0.14(+0.92%)
Apr 20, 2004 15.45 15.72 15.07 15.36 498,133 +0.17(+1.11%)
Apr 19, 2004 16.00 16.00 15.07 15.19 324,000 -0.51(-3.23%)
Apr 16, 2004 15.82 16.08 15.47 15.69 226,800 +0.04(+0.29%)
Apr 15, 2004 15.46 15.67 15.08 15.65 224,666 +0.52(+3.46%)
Apr 14, 2004 15.92 16.03 14.61 15.13 489,866 -0.80(-5.05%)
Apr 13, 2004 16.64 16.88 15.75 15.93 920,000 -0.04(-0.28%)
Apr 12, 2004 15.10 16.17 15.02 15.97 578,666 +0.79(+5.19%)
Apr 08, 2004 15.60 15.60 15.05 15.19 275,200 -0.21(-1.39%)
Apr 07, 2004 15.33 15.47 14.94 15.40 542,266 +0.36(+2.39%)
Apr 06, 2004 14.96 15.41 14.79 15.04 606,000 -0.10(-0.67%)
Apr 05, 2004 16.45 16.49 14.93 15.14 1,671,333 -0.56(-3.55%)
Apr 02, 2004 14.95 15.75 14.77 15.70 1,047,600 +1.02(+6.93%)
Apr 01, 2004 13.84 14.76 13.84 14.68 948,266 +0.86(+6.23%)
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%)
Jan 02, 2004 8.505 8.522 8.415 8.438 4,133 -0.09(-1.06%)
Dec 31, 2003 8.550 8.561 8.432 8.527 15,733 -0.02(-0.26%)
Dec 30, 2003 8.550 8.550 8.494 8.550 34,588 +0.03(+0.40%)
Dec 29, 2003 8.522 8.578 8.381 8.516 51,258 +0.13(+1.54%)
Dec 26, 2003 8.387 8.426 8.331 8.387 17,501 +0.03(+0.41%)
Dec 24, 2003 8.387 8.477 8.314 8.353 26,800 -0.08(-1.00%)
Dec 23, 2003 8.578 8.578 8.269 8.438 58,588 -0.17(-2.02%)
Dec 22, 2003 8.657 8.837 8.527 8.612 70,773 -0.03(-0.39%)
Dec 19, 2003 8.859 8.944 7.937 8.646 103,237 +0.12(+1.45%)
Dec 18, 2003 9.068 9.422 8.213 8.522 174,817 -0.73(-7.90%)
Dec 17, 2003 8.511 9.293 8.511 9.253 35,354 +0.63(+7.31%)
Dec 16, 2003 8.977 9.129 8.207 8.623 61,221 -0.40(-4.43%)
Dec 15, 2003 9.394 9.433 9.006 9.023 48,038 -0.40(-4.23%)
Dec 12, 2003 9.174 9.421 8.955 9.421 68,644 +0.35(+3.91%)
Dec 11, 2003 9.203 9.225 9.006 9.067 34,744 -0.14(-1.47%)
Dec 10, 2003 9.149 9.562 9.056 9.203 103,973 -0.01(-0.06%)
Dec 09, 2003 8.865 9.281 8.865 9.208 34,042 +0.21(+2.31%)
Dec 08, 2003 9.056 9.191 8.859 9.000 97,594 -0.06(-0.68%)
Dec 05, 2003 8.932 9.073 8.629 9.062 37,965 +0.13(+1.45%)
Dec 04, 2003 8.494 9.203 8.381 8.932 140,156 +0.44(+5.24%)
Dec 03, 2003 8.381 8.719 8.381 8.488 115,572 +0.04(+0.47%)
Dec 02, 2003 8.303 8.482 8.168 8.449 264,970 +0.03(+0.40%)
Dec 01, 2003 7.712 8.438 7.712 8.415 387,634 +0.62(+7.94%)
Nov 28, 2003 7.819 7.819 7.734 7.796 33,866 -0.02(-0.29%)
Nov 26, 2003 7.599 7.987 7.599 7.819 47,805 +0.17(+2.21%)
Nov 25, 2003 7.712 7.819 7.521 7.650 74,878 -0.07(-0.87%)
Nov 24, 2003 7.537 7.729 7.312 7.718 210,388 +0.15(+1.93%)
Nov 21, 2003 7.796 7.768 7.515 7.571 63,137 -0.22(-2.89%)
Nov 20, 2003 7.937 8.072 7.425 7.796 84,846 -0.02(-0.29%)
Nov 19, 2003 7.622 8.207 7.594 7.819 83,410 +0.17(+2.21%)
Nov 18, 2003 7.622 7.869 7.594 7.650 34,042 -0.06(-0.73%)
Nov 17, 2003 7.869 8.016 7.363 7.706 148,334 -0.23(-2.91%)
Nov 14, 2003 8.151 8.151 7.819 7.937 75,474 -0.14(-1.74%)
Nov 13, 2003 7.571 8.145 7.284 8.078 188,225 +0.57(+7.65%)
Nov 12, 2003 7.464 7.582 7.245 7.504 80,074 +0.16(+2.22%)
Nov 11, 2003 7.082 7.442 6.750 7.341 200,761 +0.20(+2.76%)
Nov 10, 2003 7.341 7.360 7.088 7.144 192,346 -0.14(-1.93%)
Nov 07, 2003 7.312 7.369 7.026 7.284 102,664 +0.05(+0.70%)
Nov 06, 2003 7.054 7.414 7.031 7.234 224,080 +0.20(+2.88%)
Nov 05, 2003 6.728 7.048 6.694 7.031 241,678 +0.70(+11.11%)
Nov 04, 2003 6.317 6.328 6.216 6.328 55,674 +0.03(+0.45%)
Nov 03, 2003 6.328 6.328 6.216 6.300 35,848 +0.03(+0.54%)
Oct 31, 2003 6.216 6.328 6.216 6.266 46,133 +0.08(+1.27%)
Oct 30, 2003 6.328 6.300 6.188 6.188 34,533 -0.14(-2.22%)
Oct 29, 2003 6.356 6.435 6.204 6.328 44,241 -0.07(-1.14%)
Oct 28, 2003 6.272 6.435 6.272 6.401 122,666 +0.03(+0.45%)
Oct 27, 2003 6.216 6.446 6.216 6.373 106,000 +0.16(+2.62%)
Oct 24, 2003 5.771 6.216 5.771 6.210 18,800 +0.33(+5.65%)
Oct 23, 2003 6.176 6.176 5.597 5.878 53,333 -0.39(-6.28%)
Oct 22, 2003 6.424 6.424 6.188 6.272 47,066 -0.14(-2.19%)
Oct 21, 2003 6.244 6.441 6.244 6.412 153,466 +0.18(+2.89%)
Oct 20, 2003 6.069 6.491 6.047 6.232 144,666 +0.19(+3.17%)
Oct 17, 2003 5.906 6.047 5.906 6.041 41,466 +0.06(+1.03%)
Oct 16, 2003 5.957 5.979 5.906 5.979 48,133 +0.02(+0.38%)
Oct 15, 2003 5.822 6.018 5.822 5.957 46,933 +0.06(+0.95%)
Oct 14, 2003 5.872 5.974 5.732 5.901 93,040 +0.03(+0.58%)
Oct 13, 2003 5.822 5.894 5.749 5.866 44,533 +0.13(+2.35%)
Oct 10, 2003 5.766 5.794 5.659 5.732 17,733 -0.15(-2.49%)
Oct 09, 2003 5.597 5.878 5.597 5.878 44,400 +0.37(+6.63%)
Oct 08, 2003 5.484 5.591 5.484 5.513 1,200 -0.03(-0.51%)
Oct 07, 2003 5.541 5.563 5.513 5.541 31,066 -0.03(-0.51%)
Oct 06, 2003 5.794 5.794 5.541 5.569 40,133 +0.01(+0.20%)
Oct 03, 2003 6.041 6.154 5.513 5.558 92,088 -0.04(-0.70%)
Oct 02, 2003 5.400 5.816 5.237 5.597 47,558 +0.17(+3.22%)
Oct 01, 2003 5.147 5.423 5.147 5.423 94,266 +0.23(+4.34%)
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.