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

Amedisys Inc (NQ: AMED )

92.11 +0.22 (+0.24%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 2, 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 (%)
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%)
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.