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

Amn Healthcare Services Inc (NY: AMN )

56.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 29, 2012 5.510 5.550 5.310 5.340 108,722 -0.16(-2.91%)
Feb 28, 2012 5.540 5.580 5.450 5.500 36,285 -0.04(-0.72%)
Feb 27, 2012 5.470 5.570 5.450 5.540 35,916 -0.01(-0.18%)
Feb 24, 2012 5.650 5.650 5.480 5.550 70,067 -0.10(-1.77%)
Feb 23, 2012 5.490 5.670 5.350 5.650 96,802 +0.16(+2.91%)
Feb 22, 2012 5.590 5.600 5.470 5.490 96,252 -0.14(-2.49%)
Feb 21, 2012 5.850 5.850 5.560 5.630 84,191 -0.18(-3.10%)
Feb 17, 2012 5.750 5.820 5.740 5.810 101,923 +0.06(+1.04%)
Feb 16, 2012 5.450 5.750 5.440 5.750 74,852 +0.32(+5.89%)
Feb 15, 2012 5.490 5.510 5.370 5.430 75,658 -0.02(-0.37%)
Feb 14, 2012 5.520 5.520 5.340 5.450 58,167 -0.09(-1.62%)
Feb 13, 2012 5.520 5.560 5.440 5.540 82,152 +0.12(+2.21%)
Feb 10, 2012 5.190 5.560 5.190 5.420 64,833 -0.15(-2.69%)
Feb 09, 2012 5.530 5.610 5.430 5.570 90,946 +0.05(+0.91%)
Feb 08, 2012 5.460 5.550 5.440 5.520 85,949 +0.06(+1.10%)
Feb 07, 2012 5.510 5.580 5.350 5.460 79,576 -0.09(-1.62%)
Feb 06, 2012 5.630 5.630 5.450 5.550 65,833 -0.10(-1.77%)
Feb 03, 2012 5.540 5.700 5.530 5.650 221,528 +0.24(+4.44%)
Feb 02, 2012 5.380 5.469 5.281 5.410 185,709 +0.03(+0.56%)
Feb 01, 2012 5.170 5.480 5.130 5.380 214,889 +0.29(+5.70%)
Jan 31, 2012 4.820 5.190 4.780 5.090 231,802 +0.33(+6.93%)
Jan 30, 2012 4.760 4.820 4.620 4.760 154,605 -0.06(-1.24%)
Jan 27, 2012 4.920 5.000 4.780 4.820 106,889 -0.12(-2.43%)
Jan 26, 2012 4.930 4.980 4.867 4.940 159,167 +0.07(+1.44%)
Jan 25, 2012 4.790 4.890 4.740 4.870 108,461 +0.09(+1.88%)
Jan 24, 2012 4.670 4.819 4.550 4.780 182,657 +0.09(+1.92%)
Jan 23, 2012 4.300 4.980 4.300 4.690 497,311 +0.41(+9.58%)
Jan 20, 2012 4.140 4.300 4.110 4.280 254,794 +0.15(+3.63%)
Jan 19, 2012 4.100 4.150 4.060 4.130 117,146 +0.06(+1.47%)
Jan 18, 2012 4.010 4.080 4.000 4.070 193,311 +0.06(+1.50%)
Jan 17, 2012 4.020 4.110 3.980 4.010 176,857 +0.01(+0.25%)
Jan 13, 2012 4.030 4.080 3.990 4.000 138,882 -0.14(-3.38%)
Jan 12, 2012 4.100 4.150 4.000 4.140 95,294 +0.05(+1.22%)
Jan 11, 2012 4.010 4.100 3.980 4.090 135,947 +0.05(+1.24%)
Jan 10, 2012 4.000 4.100 3.960 4.040 125,192 +0.10(+2.54%)
Jan 09, 2012 4.000 4.020 3.860 3.940 240,265 -0.04(-1.01%)
Jan 06, 2012 4.130 4.150 3.980 3.980 235,987 -0.16(-3.86%)
Jan 05, 2012 4.100 4.160 4.080 4.140 109,386 +0.01(+0.24%)
Jan 04, 2012 4.170 4.200 4.120 4.130 137,193 -0.30(-6.77%)
Dec 30, 2011 4.530 4.590 4.410 4.430 93,274 -0.13(-2.85%)
Dec 29, 2011 4.470 4.560 4.420 4.560 65,383 +0.12(+2.70%)
Dec 28, 2011 4.520 4.590 4.420 4.440 75,082 -0.10(-2.20%)
Dec 27, 2011 4.490 4.580 4.400 4.540 62,158 +0.01(+0.22%)
Dec 23, 2011 4.600 4.600 4.500 4.530 82,615 -0.03(-0.66%)
Dec 21, 2011 4.550 4.630 4.430 4.560 135,758 -0.03(-0.65%)
Dec 20, 2011 4.500 4.670 4.490 4.590 188,650 +0.23(+5.28%)
Dec 19, 2011 4.640 4.710 4.360 4.360 118,627 -0.21(-4.60%)
Dec 16, 2011 4.520 4.630 4.420 4.570 386,057 +0.12(+2.70%)
Dec 15, 2011 4.480 4.480 4.360 4.450 119,915 +0.05(+1.14%)
Dec 14, 2011 4.250 4.410 4.250 4.400 125,230 +0.08(+1.85%)
Dec 13, 2011 4.560 4.650 4.300 4.320 153,059 -0.17(-3.79%)
Dec 12, 2011 4.380 4.520 4.380 4.490 136,536 +0.03(+0.67%)
Dec 09, 2011 4.240 4.500 4.220 4.460 182,113 +0.26(+6.19%)
Dec 08, 2011 4.410 4.456 4.200 4.200 163,557 -0.30(-6.67%)
Dec 07, 2011 4.500 4.500 4.380 4.500 101,912 -0.06(-1.32%)
Dec 06, 2011 4.560 4.580 4.480 4.560 148,125 -0.01(-0.22%)
Dec 05, 2011 4.640 4.650 4.510 4.570 303,215 +0.05(+1.11%)
Dec 02, 2011 4.470 4.540 4.420 4.520 101,106 +0.15(+3.43%)
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.