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 (%)
Nov 30, 2009 8.210 8.210 7.800 7.990 310,300 -0.26(-3.15%)
Nov 27, 2009 8.140 8.430 8.100 8.250 95,780 -0.18(-2.14%)
Nov 25, 2009 8.580 8.580 8.420 8.430 108,932 -0.08(-0.94%)
Nov 24, 2009 8.620 8.630 8.390 8.510 203,785 -0.13(-1.50%)
Nov 23, 2009 8.500 8.740 8.500 8.640 275,915 +0.28(+3.35%)
Nov 20, 2009 8.110 8.470 8.110 8.360 178,092 +0.02(+0.24%)
Nov 19, 2009 8.420 8.430 8.230 8.340 262,341 -0.16(-1.88%)
Nov 18, 2009 8.490 8.540 8.300 8.500 169,535 +0.01(+0.12%)
Nov 17, 2009 8.500 8.550 8.395 8.490 193,071 -0.04(-0.47%)
Nov 16, 2009 8.380 8.550 8.310 8.530 335,052 +0.17(+2.03%)
Nov 13, 2009 8.220 8.430 8.120 8.360 139,300 +0.05(+0.60%)
Nov 12, 2009 8.500 8.540 8.250 8.310 171,622 -0.19(-2.24%)
Nov 11, 2009 8.670 8.700 8.340 8.500 173,567 -0.06(-0.70%)
Nov 10, 2009 8.440 8.730 8.420 8.560 332,865 +0.06(+0.71%)
Nov 09, 2009 8.590 8.660 8.490 8.500 150,365 +0.00(+0.00%)
Nov 06, 2009 8.600 8.600 8.310 8.500 306,653 -0.15(-1.73%)
Nov 05, 2009 8.180 8.730 8.150 8.650 261,391 +0.56(+6.92%)
Nov 04, 2009 8.480 8.480 8.070 8.090 235,362 -0.26(-3.11%)
Nov 03, 2009 8.270 8.420 8.100 8.350 191,547 +0.05(+0.60%)
Nov 02, 2009 8.400 8.510 8.190 8.300 397,763 -0.02(-0.24%)
Oct 30, 2009 8.280 8.580 8.050 8.320 668,034 -0.82(-8.97%)
Oct 29, 2009 8.760 9.170 8.650 9.140 319,315 +0.47(+5.42%)
Oct 28, 2009 9.150 9.340 8.570 8.670 396,931 -0.54(-5.86%)
Oct 27, 2009 9.470 9.590 9.130 9.210 313,849 -0.27(-2.85%)
Oct 26, 2009 9.780 9.940 9.420 9.480 148,426 -0.25(-2.57%)
Oct 23, 2009 10.02 10.07 9.730 9.730 226,820 -0.36(-3.57%)
Oct 22, 2009 9.850 10.14 9.580 10.09 230,028 +0.21(+2.13%)
Oct 21, 2009 10.20 10.45 9.850 9.880 285,303 -0.32(-3.14%)
Oct 20, 2009 10.30 10.30 10.18 10.20 197,088 -0.26(-2.49%)
Oct 19, 2009 10.24 10.80 10.24 10.46 157,800 +0.23(+2.25%)
Oct 16, 2009 10.40 10.40 10.00 10.23 224,530 -0.22(-2.11%)
Oct 15, 2009 10.66 10.83 10.41 10.45 283,634 -0.30(-2.79%)
Oct 14, 2009 10.64 10.85 10.64 10.75 307,490 +0.28(+2.67%)
Oct 13, 2009 10.42 10.79 10.16 10.47 278,009 +0.02(+0.19%)
Oct 12, 2009 10.69 10.76 10.39 10.45 117,649 -0.24(-2.25%)
Oct 09, 2009 10.70 10.78 10.61 10.69 156,578 +0.02(+0.19%)
Oct 08, 2009 10.54 11.00 10.40 10.67 252,520 +0.22(+2.11%)
Oct 07, 2009 10.14 10.63 10.00 10.45 205,415 +0.31(+3.06%)
Oct 06, 2009 9.850 10.28 9.850 10.14 248,186 +0.39(+4.00%)
Oct 05, 2009 9.810 9.880 9.600 9.750 178,086 +0.15(+1.56%)
Oct 02, 2009 9.840 9.890 9.480 9.600 366,294 +0.42(+4.58%)
Oct 01, 2009 9.490 9.490 9.150 9.180 96,530 -0.33(-3.47%)
Sep 30, 2009 9.760 9.820 9.300 9.510 191,111 -0.22(-2.26%)
Sep 29, 2009 9.880 9.990 9.650 9.730 197,820 -0.17(-1.72%)
Sep 28, 2009 9.800 9.960 9.700 9.900 205,629 +0.16(+1.64%)
Sep 25, 2009 9.800 10.04 9.740 9.740 196,668 -0.05(-0.51%)
Sep 24, 2009 9.950 10.14 9.660 9.790 209,955 -0.25(-2.49%)
Sep 23, 2009 10.40 10.46 10.02 10.04 239,271 -0.33(-3.18%)
Sep 22, 2009 10.45 10.55 10.33 10.37 257,832 +0.02(+0.19%)
Sep 21, 2009 10.43 10.57 10.29 10.35 195,030 -0.13(-1.24%)
Sep 18, 2009 10.18 10.61 10.17 10.48 348,431 +0.12(+1.16%)
Sep 17, 2009 10.22 10.38 10.12 10.36 164,466 +0.21(+2.07%)
Sep 16, 2009 9.960 10.33 9.890 10.15 152,984 +0.24(+2.42%)
Sep 15, 2009 9.860 10.00 9.690 9.910 168,268 +0.00(+0.00%)
Sep 14, 2009 9.800 10.05 9.770 9.910 118,221 +0.07(+0.71%)
Sep 11, 2009 9.700 10.01 9.610 9.840 382,502 +0.18(+1.86%)
Sep 10, 2009 9.440 9.900 9.430 9.660 321,557 +0.18(+1.90%)
Sep 09, 2009 9.500 9.530 9.330 9.480 198,312 +0.00(+0.00%)
Sep 08, 2009 9.610 9.690 9.260 9.480 174,850 -0.01(-0.11%)
Sep 04, 2009 9.370 9.560 9.280 9.490 172,944 +0.13(+1.39%)
Sep 03, 2009 9.480 9.480 9.080 9.360 263,033 -0.09(-0.95%)
Sep 02, 2009 9.560 9.640 9.310 9.450 235,946 -0.11(-1.15%)
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.