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

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
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 (%)
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%)
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.