Skip to main content

Amn Healthcare Services Inc (NY: AMN )

60.86 -0.62 (-1.01%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.270 6.350 6.050 6.060 125,595 -0.14(-2.26%)
Mar 29, 2012 6.040 6.220 6.000 6.200 65,795 +0.09(+1.47%)
Mar 28, 2012 6.150 6.180 6.020 6.110 68,212 -0.01(-0.16%)
Mar 27, 2012 6.110 6.180 6.050 6.120 110,213 +0.04(+0.66%)
Mar 26, 2012 6.040 6.230 5.950 6.080 148,626 +0.16(+2.70%)
Mar 23, 2012 5.650 5.920 5.640 5.920 78,218 +0.24(+4.23%)
Mar 22, 2012 5.630 5.717 5.610 5.680 63,239 -0.02(-0.35%)
Mar 21, 2012 5.500 5.730 5.500 5.700 77,581 +0.23(+4.20%)
Mar 20, 2012 5.570 5.630 5.350 5.470 163,936 -0.13(-2.32%)
Mar 19, 2012 5.530 5.810 5.530 5.600 123,917 +0.07(+1.27%)
Mar 16, 2012 5.560 5.630 5.471 5.530 258,596 -0.05(-0.90%)
Mar 15, 2012 5.370 5.580 5.297 5.580 94,407 +0.21(+3.91%)
Mar 14, 2012 5.130 5.390 5.130 5.370 123,529 +0.23(+4.47%)
Mar 13, 2012 5.070 5.180 4.953 5.140 121,230 +0.14(+2.80%)
Mar 12, 2012 5.140 5.140 4.915 5.000 69,969 -0.16(-3.10%)
Mar 09, 2012 5.210 5.290 5.070 5.160 115,937 +0.06(+1.18%)
Mar 08, 2012 5.010 5.100 4.880 5.100 103,695 +0.15(+3.03%)
Mar 07, 2012 4.970 4.990 4.850 4.950 82,136 -0.02(-0.40%)
Mar 06, 2012 5.070 5.070 4.900 4.970 115,039 -0.17(-3.31%)
Mar 05, 2012 5.110 5.160 5.020 5.140 95,102 -0.01(-0.19%)
Mar 02, 2012 5.410 5.450 5.000 5.150 193,613 -0.25(-4.63%)
Mar 01, 2012 5.360 5.510 5.330 5.400 103,185 +0.06(+1.12%)
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%)
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.