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

Amn Healthcare Services Inc (NY: AMN )

59.53 -0.68 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2010 6.020 6.410 6.010 6.020 368,244 -0.47(-7.24%)
Jul 29, 2010 7.230 7.230 6.360 6.490 454,123 -0.25(-3.71%)
Jul 28, 2010 7.000 7.060 6.680 6.740 5,000 -0.26(-3.71%)
Jul 27, 2010 7.220 7.300 6.960 7.000 258,120 -0.12(-1.69%)
Jul 26, 2010 7.120 7.170 6.950 7.120 225,204 +0.05(+0.71%)
Jul 23, 2010 6.780 7.090 6.750 7.070 155,575 +0.23(+3.36%)
Jul 22, 2010 6.580 6.840 6.570 6.840 375,733 +0.36(+5.56%)
Jul 21, 2010 6.590 6.670 6.420 6.480 241,330 -0.06(-0.92%)
Jul 20, 2010 6.610 6.630 6.350 6.540 304,575 -0.18(-2.68%)
Jul 19, 2010 6.840 6.890 6.520 6.720 218,991 -0.11(-1.61%)
Jul 16, 2010 6.830 7.210 6.820 6.830 220,491 -0.37(-5.14%)
Jul 15, 2010 7.250 7.250 6.990 7.200 104,963 -0.02(-0.28%)
Jul 14, 2010 7.340 7.450 7.170 7.220 106,310 -0.19(-2.56%)
Jul 13, 2010 7.410 7.430 7.130 7.410 2,839 +0.24(+3.35%)
Jul 12, 2010 7.320 7.340 7.030 7.170 98,741 -0.15(-2.05%)
Jul 09, 2010 7.320 7.320 7.160 7.320 185,433 +0.02(+0.27%)
Jul 08, 2010 7.300 7.310 7.090 7.300 863 +0.22(+3.11%)
Jul 07, 2010 7.080 7.090 6.700 7.080 312,191 +0.37(+5.51%)
Jul 06, 2010 6.710 7.180 6.680 6.710 1,792 -0.24(-3.45%)
Jul 02, 2010 6.950 7.200 6.860 6.950 232,002 -0.16(-2.25%)
Jul 01, 2010 7.550 7.550 7.050 7.110 342,260 -0.37(-4.95%)
Jun 30, 2010 7.480 7.880 7.430 7.480 2,278 -0.28(-3.61%)
Jun 29, 2010 7.800 7.830 7.623 7.760 327,640 -0.38(-4.67%)
Jun 25, 2010 8.140 8.350 7.640 8.140 1,125,957 +0.47(+6.13%)
Jun 24, 2010 7.670 7.880 7.530 7.670 171 -0.08(-1.03%)
Jun 23, 2010 7.700 7.890 7.565 7.750 177,050 +0.05(+0.65%)
Jun 22, 2010 7.700 8.090 7.670 7.700 836 -0.17(-2.16%)
Jun 21, 2010 7.850 7.982 7.740 7.870 197,389 +0.19(+2.47%)
Jun 18, 2010 7.680 7.780 7.630 7.680 192,089 -0.01(-0.13%)
Jun 17, 2010 7.690 7.950 7.600 7.690 316,887 -0.15(-1.91%)
Jun 16, 2010 7.900 7.975 7.780 7.840 149,374 -0.15(-1.88%)
Jun 15, 2010 7.990 8.070 7.840 7.990 1,454 +0.05(+0.63%)
Jun 14, 2010 8.050 8.080 7.900 7.940 195,687 +0.02(+0.25%)
Jun 11, 2010 7.780 7.950 7.680 7.920 183,289 +0.03(+0.38%)
Jun 10, 2010 7.890 7.940 7.580 7.890 1,351 +0.32(+4.23%)
Jun 09, 2010 7.500 7.830 7.325 7.570 228,749 +0.21(+2.85%)
Jun 08, 2010 7.760 7.800 7.320 7.360 461,529 -0.37(-4.79%)
Jun 07, 2010 8.150 8.270 7.700 7.730 300,940 -0.39(-4.80%)
Jun 04, 2010 8.120 8.670 8.080 8.120 199,771 -0.64(-7.31%)
Jun 03, 2010 8.760 8.810 8.500 8.760 185,740 +0.10(+1.15%)
Jun 02, 2010 8.660 8.690 8.100 8.660 264,792 +0.50(+6.13%)
Jun 01, 2010 8.160 8.620 8.160 8.160 1,179 -0.16(-1.92%)
May 28, 2010 8.320 8.710 8.250 8.320 168,725 -0.17(-2.00%)
May 27, 2010 8.300 8.500 8.170 8.490 128,248 +0.43(+5.33%)
May 26, 2010 8.060 8.310 8.010 8.060 1,183 -0.01(-0.12%)
May 25, 2010 7.880 8.130 7.790 8.070 203,161 -0.13(-1.59%)
May 24, 2010 8.050 8.440 7.950 8.200 237,356 +0.14(+1.74%)
May 21, 2010 8.000 8.250 7.920 8.060 391,230 -0.13(-1.59%)
May 20, 2010 8.340 8.440 8.150 8.190 235,909 -0.73(-8.18%)
May 19, 2010 8.850 9.010 8.700 8.920 200,141 -0.02(-0.22%)
May 18, 2010 9.300 9.330 8.720 8.940 278,240 -0.19(-2.08%)
May 17, 2010 8.920 9.160 8.660 9.130 345,954 +0.26(+2.93%)
May 14, 2010 8.870 9.210 8.720 8.870 201,235 -0.21(-2.31%)
May 13, 2010 9.050 9.179 8.960 9.080 263,062 -0.01(-0.11%)
May 12, 2010 8.990 9.230 8.850 9.090 370,854 +0.16(+1.79%)
May 11, 2010 8.910 9.140 8.830 8.930 220,585 -0.21(-2.30%)
May 10, 2010 9.010 9.200 8.890 9.140 394,759 +1.05(+12.98%)
May 07, 2010 8.510 9.140 8.080 8.090 462,715 -0.43(-5.05%)
May 06, 2010 9.010 9.280 8.510 8.520 404,137 -0.55(-6.06%)
May 05, 2010 9.050 9.205 9.040 9.070 168,066 -0.12(-1.31%)
May 04, 2010 9.360 9.400 9.060 9.190 251,782 -0.24(-2.55%)
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.