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

Amedisys Inc (NQ: AMED )

96.71 -0.09 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 29, 2002 4.534 4.753 4.534 4.669 81,066 +0.00(+0.00%)
Mar 28, 2002 4.534 4.753 4.534 4.669 81,066 +0.10(+2.22%)
Mar 27, 2002 4.528 4.652 4.528 4.567 30,133 +0.01(+0.25%)
Mar 26, 2002 4.528 4.674 4.399 4.556 30,800 +0.03(+0.62%)
Mar 25, 2002 4.472 4.781 4.444 4.528 65,600 +0.06(+1.26%)
Mar 22, 2002 4.500 4.500 4.500 4.472 3,733 -0.08(-1.85%)
Mar 21, 2002 4.528 4.556 4.472 4.556 15,866 -0.02(-0.37%)
Mar 20, 2002 4.472 4.573 4.472 4.573 18,666 +0.07(+1.62%)
Mar 19, 2002 4.641 4.669 4.528 4.500 31,066 -0.14(-3.03%)
Mar 18, 2002 4.511 4.641 4.444 4.641 99,733 +0.13(+2.87%)
Mar 15, 2002 4.371 4.522 4.371 4.511 40,666 +0.11(+2.56%)
Mar 14, 2002 4.247 4.416 4.247 4.399 22,000 +0.12(+2.89%)
Mar 13, 2002 4.219 4.331 4.219 4.275 35,466 +0.08(+2.01%)
Mar 12, 2002 3.966 4.219 3.938 4.191 127,466 +0.23(+5.67%)
Mar 11, 2002 4.044 4.151 4.044 3.966 38,800 -0.08(-2.08%)
Mar 08, 2002 4.162 4.224 4.050 4.050 11,333 -0.17(-4.13%)
Mar 07, 2002 4.444 4.444 4.162 4.224 49,333 -0.19(-4.33%)
Mar 06, 2002 4.444 4.472 4.331 4.416 109,333 -0.06(-1.26%)
Mar 05, 2002 4.652 4.753 4.500 4.472 120,133 -0.08(-1.85%)
Mar 04, 2002 4.416 4.584 4.416 4.556 84,933 +0.08(+1.89%)
Mar 01, 2002 4.359 4.500 4.359 4.472 14,266 +0.14(+3.25%)
Feb 28, 2002 4.191 4.331 4.191 4.331 13,200 +0.17(+4.05%)
Feb 27, 2002 4.162 4.275 4.162 4.162 24,800 +0.04(+0.95%)
Feb 26, 2002 3.966 4.022 3.938 4.123 40,800 +0.19(+4.71%)
Feb 25, 2002 4.078 4.078 3.853 3.938 94,666 -0.14(-3.45%)
Feb 22, 2002 4.162 4.162 4.050 4.078 21,066 -0.11(-2.68%)
Feb 21, 2002 4.050 4.191 3.712 4.191 82,000 +0.14(+3.47%)
Feb 20, 2002 4.191 4.191 4.050 4.050 75,200 -0.14(-3.36%)
Feb 19, 2002 4.275 4.303 4.162 4.191 47,200 -0.08(-1.97%)
Feb 18, 2002 4.275 4.275 4.275 4.275 4,266 +0.00(+0.00%)
Feb 15, 2002 4.275 4.275 4.275 4.275 4,266 -0.02(-0.52%)
Feb 14, 2002 4.388 4.388 4.359 4.298 35,066 -0.06(-1.42%)
Feb 13, 2002 4.343 4.388 4.343 4.359 18,800 -0.03(-0.64%)
Feb 12, 2002 4.433 4.433 4.388 4.388 17,066 -0.04(-1.02%)
Feb 11, 2002 4.359 4.433 4.359 4.433 12,133 +0.07(+1.68%)
Feb 08, 2002 4.427 4.472 4.421 4.359 155,466 -0.11(-2.52%)
Feb 07, 2002 4.275 4.556 4.275 4.472 36,133 +0.20(+4.61%)
Feb 06, 2002 4.224 4.275 4.134 4.275 22,800 -0.06(-1.30%)
Feb 05, 2002 4.444 4.444 4.106 4.331 35,333 -0.17(-3.75%)
Feb 04, 2002 4.416 4.433 4.416 4.500 57,866 +0.08(+1.91%)
Feb 01, 2002 4.106 4.106 4.033 4.416 52,666 +0.31(+7.53%)
Jan 31, 2002 3.938 4.106 3.938 4.106 75,200 +0.17(+4.29%)
Jan 30, 2002 3.853 3.938 3.853 3.938 24,266 +0.08(+2.19%)
Jan 29, 2002 3.825 3.887 3.825 3.853 30,666 +0.03(+0.74%)
Jan 28, 2002 3.769 3.825 3.769 3.825 11,600 +0.06(+1.49%)
Jan 25, 2002 3.825 3.825 3.825 3.769 2,666 -0.06(-1.47%)
Jan 24, 2002 3.684 3.825 3.684 3.825 41,066 +0.14(+3.82%)
Jan 23, 2002 3.684 3.684 3.684 3.684 7,866 +0.00(+0.00%)
Jan 22, 2002 3.712 3.712 3.684 3.684 7,200 -0.03(-0.76%)
Jan 21, 2002 3.684 3.712 3.684 3.712 1,866 +0.00(+0.00%)
Jan 18, 2002 3.684 3.712 3.684 3.712 1,866 +0.03(+0.76%)
Jan 17, 2002 3.600 3.684 3.600 3.684 23,600 +0.11(+3.15%)
Jan 16, 2002 3.572 3.572 3.572 3.572 0 +0.00(+0.00%)
Jan 15, 2002 3.656 3.656 3.572 3.572 4,266 -0.03(-0.78%)
Jan 14, 2002 3.712 3.712 3.600 3.600 15,333 -0.11(-3.03%)
Jan 11, 2002 3.656 3.712 3.656 3.712 10,266 +0.13(+3.61%)
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.