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

Amedisys Inc (NQ: AMED )

91.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2003 3.769 3.819 3.769 3.819 12,266 +0.06(+1.63%)
Jul 30, 2003 3.656 3.853 3.656 3.758 49,333 +0.10(+2.78%)
Jul 29, 2003 3.589 3.656 3.589 3.656 51,600 +0.07(+1.88%)
Jul 28, 2003 3.572 3.623 3.572 3.589 17,600 +0.02(+0.47%)
Jul 25, 2003 3.572 3.600 3.572 3.572 22,400 -0.08(-2.28%)
Jul 24, 2003 3.556 3.696 3.556 3.655 22,000 +0.08(+2.22%)
Jul 23, 2003 3.578 3.578 3.465 3.576 17,866 +0.12(+3.37%)
Jul 22, 2003 3.544 3.544 3.459 3.459 2,266 -0.08(-2.38%)
Jul 21, 2003 3.465 3.544 3.465 3.544 19,866 +0.07(+1.94%)
Jul 18, 2003 3.611 3.611 3.471 3.476 1,333 -0.17(-4.63%)
Jul 17, 2003 3.645 3.645 3.471 3.645 7,600 +0.00(+0.00%)
Jul 16, 2003 3.459 3.656 3.459 3.645 12,000 +0.08(+2.21%)
Jul 15, 2003 3.555 3.651 3.527 3.566 11,333 -0.03(-0.94%)
Jul 14, 2003 3.572 3.600 3.403 3.600 10,000 +0.14(+4.06%)
Jul 11, 2003 3.465 3.566 3.403 3.459 10,266 -0.01(-0.16%)
Jul 10, 2003 3.397 3.544 3.397 3.465 2,666 -0.08(-2.22%)
Jul 09, 2003 3.566 3.566 3.403 3.544 12,800 -0.02(-0.63%)
Jul 08, 2003 3.403 3.566 3.403 3.566 3,333 -0.02(-0.46%)
Jul 07, 2003 3.521 3.594 3.499 3.583 14,533 +0.06(+1.74%)
Jul 03, 2003 3.487 3.533 3.459 3.521 13,466 +0.06(+1.79%)
Jul 02, 2003 3.375 3.459 3.375 3.459 26,666 +0.08(+2.50%)
Jul 01, 2003 3.212 3.375 3.071 3.375 15,466 +0.20(+6.19%)
Jun 30, 2003 3.099 3.178 3.099 3.178 8,000 +0.03(+1.07%)
Jun 27, 2003 3.066 3.172 3.009 3.144 14,400 +0.12(+4.10%)
Jun 26, 2003 3.122 3.178 2.981 3.021 35,733 -0.11(-3.42%)
Jun 25, 2003 3.122 3.127 3.094 3.127 6,666 +0.01(+0.18%)
Jun 24, 2003 3.111 3.172 3.111 3.122 2,933 -0.00(-0.02%)
Jun 23, 2003 3.094 3.144 3.094 3.122 1,333 -0.02(-0.70%)
Jun 20, 2003 3.099 3.150 3.099 3.144 1,066 +0.05(+1.64%)
Jun 19, 2003 3.319 3.319 3.094 3.094 2,800 -0.06(-1.79%)
Jun 18, 2003 3.196 3.206 3.111 3.150 18,800 -0.05(-1.58%)
Jun 17, 2003 3.206 3.319 3.201 3.201 5,866 -0.01(-0.18%)
Jun 16, 2003 3.243 3.243 3.206 3.206 3,066 -0.06(-1.72%)
Jun 13, 2003 3.313 3.319 3.263 3.263 7,866 +0.00(+0.00%)
Jun 12, 2003 3.212 3.263 3.212 3.263 2,400 +0.11(+3.57%)
Jun 11, 2003 3.234 3.319 3.150 3.150 9,466 -0.04(-1.41%)
Jun 10, 2003 3.240 3.240 3.161 3.195 7,333 -0.06(-1.73%)
Jun 09, 2003 3.251 3.251 3.251 3.251 0 +0.00(+0.00%)
Jun 06, 2003 3.189 3.251 3.184 3.251 11,866 +0.05(+1.58%)
Jun 05, 2003 3.206 3.206 3.184 3.201 6,266 -0.01(-0.18%)
Jun 04, 2003 3.212 3.217 3.206 3.206 9,733 +0.00(+0.00%)
Jun 03, 2003 3.212 3.212 3.206 3.206 1,866 -0.07(-2.23%)
Jun 02, 2003 3.257 3.364 3.184 3.279 12,800 +0.02(+0.71%)
May 30, 2003 3.263 3.263 3.184 3.256 3,066 +0.02(+0.68%)
May 29, 2003 3.189 3.431 3.189 3.234 25,466 +0.04(+1.39%)
May 28, 2003 3.189 3.190 3.189 3.190 1,333 +0.01(+0.19%)
May 27, 2003 3.049 3.251 3.049 3.184 10,133 +0.04(+1.43%)
May 23, 2003 3.094 3.319 3.094 3.139 13,600 +0.01(+0.18%)
May 22, 2003 3.032 3.144 3.032 3.133 9,600 +0.04(+1.27%)
May 21, 2003 3.212 3.313 2.981 3.094 18,133 -0.11(-3.51%)
May 20, 2003 3.268 3.268 3.206 3.206 7,600 -0.08(-2.56%)
May 19, 2003 3.369 3.369 3.291 3.291 8,800 +0.00(+0.00%)
May 16, 2003 3.263 3.291 3.257 3.291 21,600 +0.03(+0.86%)
May 15, 2003 3.251 3.263 3.246 3.263 6,000 +0.03(+0.85%)
May 14, 2003 3.234 3.308 3.156 3.235 8,533 +0.00(+0.02%)
May 13, 2003 3.336 3.459 3.161 3.234 43,200 -0.10(-3.04%)
May 12, 2003 3.127 3.943 3.116 3.336 77,200 +0.23(+7.43%)
May 09, 2003 2.987 3.127 2.902 3.105 236,933 +0.08(+2.79%)
May 08, 2003 3.009 3.122 2.829 3.021 141,200 -0.02(-0.56%)
May 07, 2003 2.936 3.246 2.908 3.038 28,000 +0.12(+4.25%)
May 06, 2003 2.936 2.964 2.829 2.914 43,066 -0.07(-2.26%)
May 05, 2003 2.908 2.998 2.852 2.981 11,866 +0.08(+2.91%)
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.