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

Amn Healthcare Services Inc (NY: AMN )

57.12 +0.87 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 7.480 7.880 7.430 7.480 2,278 -0.28(-3.61%)
Jun 29, 2010 7.800 7.830 7.623 7.760 327,640 -0.38(-4.67%)
Jun 25, 2010 8.140 8.350 7.640 8.140 1,125,957 +0.47(+6.13%)
Jun 24, 2010 7.670 7.880 7.530 7.670 171 -0.08(-1.03%)
Jun 23, 2010 7.700 7.890 7.565 7.750 177,050 +0.05(+0.65%)
Jun 22, 2010 7.700 8.090 7.670 7.700 836 -0.17(-2.16%)
Jun 21, 2010 7.850 7.982 7.740 7.870 197,389 +0.19(+2.47%)
Jun 18, 2010 7.680 7.780 7.630 7.680 192,089 -0.01(-0.13%)
Jun 17, 2010 7.690 7.950 7.600 7.690 316,887 -0.15(-1.91%)
Jun 16, 2010 7.900 7.975 7.780 7.840 149,374 -0.15(-1.88%)
Jun 15, 2010 7.990 8.070 7.840 7.990 1,454 +0.05(+0.63%)
Jun 14, 2010 8.050 8.080 7.900 7.940 195,687 +0.02(+0.25%)
Jun 11, 2010 7.780 7.950 7.680 7.920 183,289 +0.03(+0.38%)
Jun 10, 2010 7.890 7.940 7.580 7.890 1,351 +0.32(+4.23%)
Jun 09, 2010 7.500 7.830 7.325 7.570 228,749 +0.21(+2.85%)
Jun 08, 2010 7.760 7.800 7.320 7.360 461,529 -0.37(-4.79%)
Jun 07, 2010 8.150 8.270 7.700 7.730 300,940 -0.39(-4.80%)
Jun 04, 2010 8.120 8.670 8.080 8.120 199,771 -0.64(-7.31%)
Jun 03, 2010 8.760 8.810 8.500 8.760 185,740 +0.10(+1.15%)
Jun 02, 2010 8.660 8.690 8.100 8.660 264,792 +0.50(+6.13%)
Jun 01, 2010 8.160 8.620 8.160 8.160 1,179 -0.16(-1.92%)
May 28, 2010 8.320 8.710 8.250 8.320 168,725 -0.17(-2.00%)
May 27, 2010 8.300 8.500 8.170 8.490 128,248 +0.43(+5.33%)
May 26, 2010 8.060 8.310 8.010 8.060 1,183 -0.01(-0.12%)
May 25, 2010 7.880 8.130 7.790 8.070 203,161 -0.13(-1.59%)
May 24, 2010 8.050 8.440 7.950 8.200 237,356 +0.14(+1.74%)
May 21, 2010 8.000 8.250 7.920 8.060 391,230 -0.13(-1.59%)
May 20, 2010 8.340 8.440 8.150 8.190 235,909 -0.73(-8.18%)
May 19, 2010 8.850 9.010 8.700 8.920 200,141 -0.02(-0.22%)
May 18, 2010 9.300 9.330 8.720 8.940 278,240 -0.19(-2.08%)
May 17, 2010 8.920 9.160 8.660 9.130 345,954 +0.26(+2.93%)
May 14, 2010 8.870 9.210 8.720 8.870 201,235 -0.21(-2.31%)
May 13, 2010 9.050 9.179 8.960 9.080 263,062 -0.01(-0.11%)
May 12, 2010 8.990 9.230 8.850 9.090 370,854 +0.16(+1.79%)
May 11, 2010 8.910 9.140 8.830 8.930 220,585 -0.21(-2.30%)
May 10, 2010 9.010 9.200 8.890 9.140 394,759 +1.05(+12.98%)
May 07, 2010 8.510 9.140 8.080 8.090 462,715 -0.43(-5.05%)
May 06, 2010 9.010 9.280 8.510 8.520 404,137 -0.55(-6.06%)
May 05, 2010 9.050 9.205 9.040 9.070 168,066 -0.12(-1.31%)
May 04, 2010 9.360 9.400 9.060 9.190 251,782 -0.24(-2.55%)
May 03, 2010 9.170 9.440 8.860 9.430 271,296 +0.29(+3.17%)
Apr 30, 2010 9.970 9.980 9.130 9.140 238,539 -0.83(-8.32%)
Apr 29, 2010 9.480 10.00 9.310 9.970 174,259 +0.57(+6.06%)
Apr 28, 2010 9.520 9.570 9.200 9.400 167,349 +0.02(+0.21%)
Apr 27, 2010 9.530 9.650 9.360 9.380 166,289 -0.18(-1.88%)
Apr 26, 2010 9.490 9.780 9.490 9.560 139,796 +0.07(+0.74%)
Apr 23, 2010 9.150 9.520 9.070 9.490 285,257 +0.37(+4.06%)
Apr 22, 2010 9.540 9.540 9.090 9.120 337,292 -0.50(-5.20%)
Apr 21, 2010 9.690 9.900 9.540 9.620 153,969 -0.07(-0.72%)
Apr 20, 2010 9.340 9.710 9.320 9.690 141,556 +0.42(+4.53%)
Apr 19, 2010 9.540 9.540 9.010 9.270 253,741 -0.21(-2.22%)
Apr 16, 2010 9.510 9.630 9.450 9.480 226,593 -0.04(-0.42%)
Apr 15, 2010 9.240 9.660 9.240 9.520 320,679 +0.30(+3.25%)
Apr 14, 2010 8.800 9.270 8.760 9.220 168,694 +0.47(+5.37%)
Apr 13, 2010 8.760 8.800 8.650 8.750 172,341 -0.06(-0.68%)
Apr 12, 2010 8.830 8.900 8.755 8.810 195,939 -0.02(-0.23%)
Apr 09, 2010 8.850 8.950 8.810 8.830 170,010 -0.07(-0.79%)
Apr 08, 2010 9.000 9.010 8.750 8.900 153,835 -0.11(-1.22%)
Apr 07, 2010 9.090 9.140 8.980 9.010 272,753 -0.10(-1.10%)
Apr 06, 2010 9.130 9.240 9.080 9.110 264,889 +0.05(+0.55%)
Apr 05, 2010 8.820 9.230 8.770 9.060 181,994 +0.25(+2.84%)
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.