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, 2002 5.653 5.963 5.653 5.963 30,533 -0.08(-1.40%)
Jul 30, 2002 6.064 6.064 5.794 6.047 33,200 -0.14(-2.27%)
Jul 29, 2002 5.816 6.266 5.625 6.188 206,533 +0.56(+10.00%)
Jul 26, 2002 5.344 5.850 5.344 5.625 58,400 +0.14(+2.55%)
Jul 25, 2002 5.625 5.625 5.389 5.485 46,000 -0.13(-2.29%)
Jul 24, 2002 4.590 5.653 4.449 5.614 207,866 +0.78(+16.05%)
Jul 23, 2002 5.226 5.226 4.449 4.838 145,066 -0.24(-4.66%)
Jul 22, 2002 5.546 5.546 5.062 5.074 26,400 -0.55(-9.80%)
Jul 19, 2002 5.721 5.721 5.400 5.625 100,533 -0.42(-6.98%)
Jul 17, 2002 6.328 6.328 5.906 6.047 34,400 -0.45(-6.93%)
Jul 12, 2002 6.435 6.553 6.272 6.497 307,200 +0.10(+1.49%)
Jul 11, 2002 6.418 6.446 6.373 6.401 202,400 -0.04(-0.70%)
Jul 10, 2002 6.593 6.638 6.412 6.446 288,133 -0.13(-2.05%)
Jul 09, 2002 6.176 6.525 5.906 6.581 215,066 +0.37(+5.88%)
Jul 08, 2002 5.963 6.216 5.963 6.216 133,066 +0.25(+4.25%)
Jul 05, 2002 5.653 6.131 5.653 5.963 66,666 +0.15(+2.51%)
Jul 04, 2002 5.541 5.816 5.372 5.816 48,266 +0.00(+0.00%)
Jul 03, 2002 5.541 5.816 5.372 5.816 48,266 +0.22(+3.92%)
Jul 02, 2002 5.603 5.625 5.439 5.597 26,266 +0.00(+0.00%)
Jul 01, 2002 5.906 5.929 5.597 5.597 95,333 -0.21(-3.54%)
Jun 28, 2002 5.687 6.075 5.681 5.802 122,800 +0.08(+1.43%)
Jun 27, 2002 5.546 5.822 5.344 5.721 70,533 +0.10(+1.80%)
Jun 26, 2002 5.484 5.625 5.456 5.619 38,933 -0.01(-0.10%)
Jun 25, 2002 5.569 5.625 5.513 5.625 35,333 +0.14(+2.56%)
Jun 21, 2002 5.473 5.535 5.473 5.484 38,800 -0.03(-0.51%)
Jun 20, 2002 5.192 5.625 5.136 5.513 133,200 +0.39(+7.57%)
Jun 19, 2002 5.096 5.192 5.091 5.124 68,533 +0.01(+0.11%)
Jun 18, 2002 5.062 5.119 5.006 5.119 40,133 +0.06(+1.11%)
Jun 17, 2002 5.006 5.062 4.978 5.062 20,800 +0.03(+0.56%)
Jun 14, 2002 5.062 5.113 4.978 5.034 25,066 -0.02(-0.44%)
Jun 12, 2002 4.978 5.192 4.838 5.057 186,266 +0.02(+0.45%)
Jun 11, 2002 5.034 5.034 4.922 5.034 26,533 +0.00(+0.00%)
Jun 10, 2002 5.006 5.062 4.849 5.034 30,400 +0.03(+0.56%)
Jun 07, 2002 5.006 5.062 4.922 5.006 66,533 -0.04(-0.78%)
Jun 06, 2002 5.105 5.107 5.023 5.046 44,000 -0.04(-0.88%)
Jun 05, 2002 5.034 5.091 4.978 5.091 71,066 +0.00(+0.00%)
May 31, 2002 4.697 5.091 4.697 5.091 80,666 +0.25(+5.23%)
May 28, 2002 4.894 4.894 4.725 4.838 39,733 -0.00(-0.03%)
May 27, 2002 4.899 4.905 4.781 4.839 10,800 +0.00(+0.00%)
May 24, 2002 4.899 4.905 4.781 4.839 10,800 -0.07(-1.35%)
May 23, 2002 4.776 4.949 4.775 4.905 68,000 +0.20(+4.18%)
May 22, 2002 4.590 4.736 4.556 4.708 96,666 +0.02(+0.36%)
May 21, 2002 4.843 4.894 4.815 4.691 37,200 -0.26(-5.23%)
May 20, 2002 4.781 4.995 4.781 4.950 23,600 +0.00(+0.00%)
May 17, 2002 4.899 4.995 4.753 4.950 50,666 -0.11(-2.22%)
May 16, 2002 4.866 5.062 4.866 5.062 13,066 +0.00(+0.00%)
May 15, 2002 5.107 5.107 5.012 5.062 19,733 -0.14(-2.70%)
May 14, 2002 5.113 5.248 5.091 5.203 38,000 +0.19(+3.70%)
May 13, 2002 4.978 5.096 4.978 5.018 19,733 -0.21(-3.98%)
May 10, 2002 5.175 5.287 5.131 5.226 39,066 -0.06(-1.17%)
May 09, 2002 5.242 5.287 5.147 5.287 32,533 +0.07(+1.40%)
May 08, 2002 5.119 5.259 5.091 5.214 85,066 +0.14(+2.66%)
May 07, 2002 5.068 5.203 5.062 5.079 63,600 -0.04(-0.77%)
May 06, 2002 5.062 5.231 5.040 5.119 113,333 +0.20(+4.00%)
May 03, 2002 4.534 5.062 4.500 4.922 150,000 +0.42(+9.38%)
May 02, 2002 4.517 4.545 4.466 4.500 24,533 -0.01(-0.12%)
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.