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 (%)
Jul 31, 2009 7.530 7.600 7.270 7.280 135,016 -0.30(-3.96%)
Jul 30, 2009 7.400 7.600 7.280 7.580 141,229 +0.29(+3.98%)
Jul 29, 2009 7.140 7.440 7.110 7.290 376,149 +0.10(+1.39%)
Jul 28, 2009 6.950 7.380 6.880 7.190 375,876 +0.24(+3.45%)
Jul 27, 2009 7.000 7.200 6.920 6.950 355,496 +0.02(+0.29%)
Jul 24, 2009 6.780 6.950 6.710 6.930 192 +0.08(+1.17%)
Jul 23, 2009 6.670 6.905 6.480 6.850 166,362 +0.26(+3.95%)
Jul 22, 2009 6.610 6.710 6.310 6.590 160,838 -0.14(-2.08%)
Jul 21, 2009 6.950 6.980 6.650 6.730 123,772 -0.18(-2.60%)
Jul 20, 2009 6.610 6.920 6.520 6.910 171,554 +0.34(+5.18%)
Jul 17, 2009 6.710 6.710 6.430 6.570 118,873 -0.11(-1.65%)
Jul 16, 2009 6.620 6.720 6.520 6.680 78,575 +0.01(+0.15%)
Jul 15, 2009 6.350 6.680 6.330 6.670 182,733 +0.41(+6.55%)
Jul 14, 2009 6.260 6.290 6.154 6.260 71,115 +0.01(+0.16%)
Jul 13, 2009 6.050 6.260 5.970 6.250 198,256 +0.12(+1.96%)
Jul 10, 2009 6.050 6.190 6.050 6.130 165,013 +0.03(+0.49%)
Jul 09, 2009 6.110 6.180 5.940 6.100 180,329 +0.02(+0.33%)
Jul 08, 2009 6.060 6.160 6.020 6.080 157,698 +0.00(+0.00%)
Jul 07, 2009 6.170 6.180 6.010 6.080 150,983 -0.11(-1.78%)
Jul 06, 2009 6.150 6.270 6.080 6.190 152,022 +0.04(+0.65%)
Jul 02, 2009 6.610 6.640 6.150 6.150 154,032 -0.58(-8.62%)
Jul 01, 2009 6.430 6.780 6.400 6.730 226,291 +0.35(+5.49%)
Jun 30, 2009 6.370 6.480 6.300 6.380 183,076 -0.01(-0.16%)
Jun 29, 2009 6.370 6.520 6.210 6.390 231,977 -0.02(-0.31%)
Jun 26, 2009 6.350 6.410 6.060 6.410 666,306 +0.05(+0.79%)
Jun 25, 2009 6.200 6.380 6.140 6.360 225,503 +0.27(+4.43%)
Jun 24, 2009 6.240 6.280 6.000 6.090 279,173 -0.08(-1.30%)
Jun 23, 2009 6.030 6.230 5.930 6.170 205,560 +0.20(+3.35%)
Jun 22, 2009 6.550 6.590 5.970 5.970 313,443 -0.68(-10.23%)
Jun 19, 2009 7.160 7.160 6.600 6.650 246,039 -0.40(-5.67%)
Jun 18, 2009 6.950 7.150 6.930 7.050 195,262 +0.06(+0.86%)
Jun 17, 2009 6.840 7.010 6.750 6.990 79,170 +0.13(+1.90%)
Jun 16, 2009 7.040 7.170 6.860 6.860 106,085 -0.14(-2.00%)
Jun 15, 2009 7.350 7.350 6.860 7.000 202,691 -0.36(-4.89%)
Jun 12, 2009 7.440 7.460 7.140 7.360 190,969 -0.11(-1.47%)
Jun 11, 2009 7.420 7.680 7.410 7.470 113,517 +0.09(+1.22%)
Jun 10, 2009 7.620 7.620 7.290 7.380 140,725 -0.18(-2.38%)
Jun 09, 2009 7.620 7.760 7.550 7.560 115,630 -0.05(-0.66%)
Jun 08, 2009 7.610 7.720 7.550 7.610 162,743 -0.17(-2.19%)
Jun 05, 2009 7.640 7.870 7.570 7.780 161,117 +0.18(+2.37%)
Jun 04, 2009 7.450 7.770 7.380 7.600 182,501 +0.20(+2.70%)
Jun 03, 2009 7.290 7.400 7.200 7.400 176,537 +0.08(+1.09%)
Jun 02, 2009 7.180 7.530 7.070 7.320 456,579 +0.13(+1.81%)
Jun 01, 2009 7.330 7.340 7.050 7.190 284,374 -0.01(-0.14%)
May 29, 2009 7.210 7.280 7.030 7.200 177,409 -0.03(-0.41%)
May 28, 2009 7.250 7.360 7.020 7.230 117,327 +0.00(+0.00%)
May 27, 2009 7.460 7.530 7.210 7.230 130,431 -0.25(-3.34%)
May 26, 2009 7.100 7.600 7.020 7.480 324,709 +0.31(+4.32%)
May 22, 2009 7.390 7.480 7.160 7.170 148,510 -0.20(-2.71%)
May 21, 2009 7.490 7.490 7.230 7.370 130,200 -0.19(-2.51%)
May 20, 2009 7.540 7.760 7.530 7.560 139,628 +0.05(+0.67%)
May 19, 2009 7.500 7.620 7.440 7.510 164,947 +0.00(+0.00%)
May 18, 2009 7.620 7.690 7.490 7.510 219,201 -0.24(-3.10%)
May 17, 2009 7.830 7.840 7.500 7.750 31,200 +0.20(+2.65%)
May 15, 2009 7.830 7.840 7.500 7.550 193,877 -0.28(-3.58%)
May 14, 2009 7.540 7.900 7.360 7.830 217,498 +0.30(+3.98%)
May 13, 2009 7.640 7.790 7.370 7.530 332,181 -0.23(-2.96%)
May 12, 2009 7.860 7.930 7.680 7.760 153,574 -0.03(-0.39%)
May 11, 2009 7.690 8.070 7.690 7.790 185,061 -0.04(-0.51%)
May 08, 2009 6.610 7.850 6.610 7.830 397,913 +0.29(+3.85%)
May 07, 2009 7.590 7.840 7.480 7.540 185,526 +0.02(+0.27%)
May 06, 2009 7.530 7.560 7.378 7.520 241,396 +0.08(+1.08%)
May 05, 2009 7.310 7.530 7.310 7.440 251,679 +0.11(+1.50%)
May 04, 2009 7.190 7.370 7.100 7.330 207,851 +0.19(+2.66%)
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.