Indicators

Amedisys Inc (NQ: AMED )

94.43 -0.52 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.69	30.71	30.21	30.43	451,076	-0.09(-0.29%)
May 28, 2009	30.51	30.90	30.35	30.52	522,800	+0.20(+0.66%)
May 27, 2009	30.00	30.62	29.93	30.32	544,236	+0.04(+0.13%)
May 26, 2009	29.71	30.74	29.60	30.28	696,628	+0.34(+1.14%)
May 22, 2009	30.80	31.36	29.61	29.94	540,961	-0.78(-2.54%)
May 21, 2009	31.16	31.70	30.01	30.72	412,881	-1.05(-3.31%)
May 20, 2009	32.00	32.64	31.53	31.77	476,775	-0.35(-1.09%)
May 19, 2009	31.99	32.49	31.80	32.12	601,695	+0.22(+0.69%)
May 18, 2009	33.26	34.36	30.72	31.90	1,286,221	-1.36(-4.09%)
May 15, 2009	35.39	35.49	32.85	33.26	755,447	-2.29(-6.44%)
May 14, 2009	34.95	35.97	34.76	35.55	541,658	+0.55(+1.57%)
May 13, 2009	35.74	36.10	34.84	35.00	546,590	-1.44(-3.95%)
May 12, 2009	37.05	37.21	35.43	36.44	529,208	-0.51(-1.38%)
May 11, 2009	37.32	38.51	36.81	36.95	606,397	-1.08(-2.84%)
May 08, 2009	38.12	38.59	37.55	38.03	609,452	+0.23(+0.61%)
May 07, 2009	36.97	38.66	36.00	37.80	750,459	+1.20(+3.29%)
May 06, 2009	36.29	36.96	35.55	36.60	777,842	+0.67(+1.85%)
May 05, 2009	34.80	36.03	34.49	35.93	561,905	+0.51(+1.44%)
May 04, 2009	34.34	35.45	34.01	35.42	598,799	+1.26(+3.69%)

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.