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

Amn Healthcare Services Inc (NY: AMN )

59.90 -0.08 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2011 5.610 5.690 5.470 5.510 212,176 -0.05(-0.90%)
Aug 30, 2011 5.420 5.580 5.330 5.560 105,385 +0.06(+1.09%)
Aug 29, 2011 5.290 5.510 5.270 5.500 169,777 +0.30(+5.77%)
Aug 26, 2011 4.980 5.230 4.950 5.200 90,625 +0.21(+4.21%)
Aug 25, 2011 5.350 5.380 4.970 4.990 160,304 -0.31(-5.85%)
Aug 24, 2011 5.250 5.400 5.110 5.300 154,342 +0.06(+1.15%)
Aug 23, 2011 4.980 5.240 4.980 5.240 302,989 +0.29(+5.86%)
Aug 22, 2011 5.160 5.190 4.820 4.950 282,488 -0.03(-0.60%)
Aug 19, 2011 5.110 5.320 4.980 4.980 189,461 -0.23(-4.41%)
Aug 18, 2011 5.320 5.430 5.170 5.210 261,041 -0.32(-5.79%)
Aug 17, 2011 5.550 5.620 5.430 5.530 80,779 +0.01(+0.18%)
Aug 16, 2011 5.460 5.560 5.321 5.520 188,874 -0.06(-1.08%)
Aug 15, 2011 5.550 5.660 5.456 5.580 149,804 +0.04(+0.72%)
Aug 12, 2011 5.540 5.630 5.330 5.540 292,534 +0.05(+0.91%)
Aug 11, 2011 5.550 5.630 5.260 5.490 512,481 +0.00(+0.00%)
Aug 10, 2011 5.750 5.920 5.490 5.490 648,138 -0.49(-8.19%)
Aug 09, 2011 6.160 5.990 5.060 5.980 484,755 +0.61(+11.36%)
Aug 08, 2011 6.160 6.460 5.340 5.370 555,025 -1.02(-15.96%)
Aug 05, 2011 7.020 7.020 5.410 6.390 1,331,524 -0.88(-12.10%)
Aug 04, 2011 7.520 7.630 7.270 7.270 313,510 -0.39(-5.09%)
Aug 03, 2011 7.720 7.720 7.330 7.660 274,367 -0.05(-0.65%)
Aug 02, 2011 7.930 8.170 7.710 7.710 264,401 -0.27(-3.38%)
Aug 01, 2011 8.150 8.230 7.910 7.980 189,647 -0.08(-0.99%)
Jul 29, 2011 8.000 8.160 7.860 8.060 138,267 -0.05(-0.62%)
Jul 28, 2011 8.380 8.500 8.100 8.110 120,659 -0.27(-3.22%)
Jul 27, 2011 8.460 8.570 8.250 8.380 226,679 -0.15(-1.76%)
Jul 26, 2011 8.640 8.660 8.500 8.530 125,136 -0.11(-1.27%)
Jul 25, 2011 8.600 8.710 8.510 8.640 144,458 -0.07(-0.80%)
Jul 22, 2011 8.645 8.720 8.645 8.710 115,851 +0.19(+2.23%)
Jul 21, 2011 8.280 8.540 8.180 8.520 194,411 +0.31(+3.78%)
Jul 20, 2011 8.310 8.310 8.040 8.210 53,935 -0.07(-0.85%)
Jul 19, 2011 8.140 8.310 8.140 8.280 107,574 +0.21(+2.60%)
Jul 18, 2011 8.050 8.130 8.000 8.070 126,641 -0.04(-0.49%)
Jul 15, 2011 8.110 8.120 7.900 8.110 185,564 +0.03(+0.37%)
Jul 14, 2011 8.340 8.410 8.080 8.080 124,194 -0.25(-3.00%)
Jul 13, 2011 8.200 8.430 8.200 8.330 304,375 +0.18(+2.21%)
Jul 12, 2011 8.120 8.280 8.070 8.150 118,703 -0.06(-0.73%)
Jul 11, 2011 8.300 8.300 8.110 8.210 186,860 -0.17(-2.03%)
Jul 08, 2011 8.500 8.590 8.380 8.380 228,281 -0.28(-3.23%)
Jul 07, 2011 8.590 8.750 8.470 8.660 169,507 +0.15(+1.76%)
Jul 06, 2011 8.480 8.590 8.440 8.510 175,880 +0.00(+0.00%)
Jul 05, 2011 8.430 8.510 8.400 8.510 99,386 +0.07(+0.83%)
Jul 01, 2011 8.340 8.510 8.300 8.440 157,194 +0.12(+1.44%)
Jun 30, 2011 8.340 8.420 8.270 8.320 115,113 -0.03(-0.36%)
Jun 29, 2011 8.520 8.520 8.320 8.350 106,655 -0.14(-1.65%)
Jun 28, 2011 8.320 8.560 8.320 8.490 157,757 +0.18(+2.17%)
Jun 27, 2011 8.080 8.320 8.060 8.310 162,144 +0.25(+3.10%)
Jun 24, 2011 8.330 8.340 8.040 8.060 344,859 -0.27(-3.24%)
Jun 23, 2011 8.150 8.390 8.050 8.330 144,860 +0.07(+0.85%)
Jun 22, 2011 8.430 8.500 8.260 8.260 125,360 -0.23(-2.71%)
Jun 21, 2011 8.400 8.540 8.340 8.490 290,907 +0.15(+1.80%)
Jun 20, 2011 8.310 8.340 8.285 8.340 186,145 +0.01(+0.12%)
Jun 17, 2011 8.500 8.510 8.290 8.330 328,970 -0.10(-1.19%)
Jun 16, 2011 8.320 8.510 8.250 8.430 144,039 +0.11(+1.32%)
Jun 15, 2011 8.340 8.470 8.260 8.320 191,717 -0.11(-1.30%)
Jun 14, 2011 8.100 8.430 8.020 8.430 205,629 +0.37(+4.59%)
Jun 13, 2011 8.270 8.270 8.040 8.060 116,709 -0.17(-2.07%)
Jun 10, 2011 8.270 8.310 7.980 8.230 170,913 -0.09(-1.08%)
Jun 09, 2011 8.350 8.530 8.280 8.320 223,317 -0.01(-0.12%)
Jun 08, 2011 8.380 8.477 8.310 8.330 177,840 -0.11(-1.30%)
Jun 07, 2011 8.480 8.550 8.400 8.440 161,914 +0.03(+0.36%)
Jun 06, 2011 8.440 8.630 8.360 8.410 247,962 -0.06(-0.71%)
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.