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

Amedisys Inc (NQ: AMED )

94.39 -0.56 (-0.58%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 17, 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 (%)
Aug 31, 2009 44.49 45.45 44.38 44.54 359,097 -0.54(-1.20%)
Aug 28, 2009 45.06 45.14 44.55 45.08 396,065 +0.04(+0.09%)
Aug 27, 2009 44.37 45.18 43.66 45.04 445,677 +0.68(+1.53%)
Aug 26, 2009 44.45 44.77 43.77 44.36 628,515 -0.88(-1.95%)
Aug 25, 2009 45.03 45.50 44.42 45.24 606,671 +0.34(+0.76%)
Aug 24, 2009 45.22 45.60 44.52 44.90 502,099 -0.10(-0.22%)
Aug 21, 2009 44.97 45.12 44.15 45.00 510,138 +0.57(+1.28%)
Aug 20, 2009 43.88 44.59 43.57 44.43 652,501 +0.35(+0.79%)
Aug 19, 2009 42.68 44.11 42.67 44.08 700,457 +1.12(+2.61%)
Aug 18, 2009 43.00 43.35 42.28 42.96 221,475 +0.03(+0.07%)
Aug 17, 2009 42.53 43.62 42.25 42.93 334,849 -0.30(-0.69%)
Aug 14, 2009 43.95 44.58 42.50 43.23 372,785 -0.74(-1.68%)
Aug 13, 2009 44.38 44.40 43.38 43.97 285,210 -0.35(-0.79%)
Aug 12, 2009 44.83 44.91 44.13 44.32 282,268 -0.41(-0.92%)
Aug 11, 2009 44.42 45.04 44.11 44.73 277,864 +0.06(+0.13%)
Aug 10, 2009 43.62 45.28 43.06 44.67 366,240 +0.79(+1.80%)
Aug 07, 2009 43.83 44.50 43.18 43.88 477,835 +0.72(+1.67%)
Aug 06, 2009 43.69 44.22 42.60 43.16 449,490 -0.16(-0.37%)
Aug 05, 2009 44.50 44.57 43.11 43.32 459,691 -1.25(-2.80%)
Aug 04, 2009 44.80 44.91 44.13 44.57 361,726 -0.23(-0.51%)
Aug 03, 2009 45.39 45.50 43.84 44.80 861,006 +0.09(+0.20%)
Jul 31, 2009 41.33 46.65 41.23 44.71 3,204,541 +3.90(+9.56%)
Jul 30, 2009 41.06 41.45 40.62 40.81 676,069 +0.17(+0.42%)
Jul 29, 2009 38.99 42.20 38.88 40.64 1,413,030 +1.64(+4.21%)
Jul 28, 2009 41.27 41.75 37.90 39.00 3,067,721 +1.24(+3.28%)
Jul 27, 2009 37.05 38.15 36.00 37.76 741,474 -0.96(-2.48%)
Jul 24, 2009 37.64 38.82 37.60 38.72 499,187 +0.74(+1.95%)
Jul 23, 2009 36.97 38.20 36.65 37.98 460,944 +0.85(+2.29%)
Jul 22, 2009 37.58 37.76 36.80 37.13 300,233 -0.70(-1.85%)
Jul 21, 2009 37.23 37.93 36.84 37.83 468,506 +0.86(+2.33%)
Jul 20, 2009 37.16 37.23 36.27 36.97 344,215 +0.59(+1.62%)
Jul 17, 2009 35.30 37.21 34.70 36.38 797,259 +1.22(+3.47%)
Jul 16, 2009 34.01 35.40 33.76 35.16 313,153 +0.91(+2.66%)
Jul 15, 2009 33.10 34.34 32.98 34.25 319,025 +1.40(+4.26%)
Jul 14, 2009 32.87 33.03 32.50 32.85 245,086 -0.13(-0.39%)
Jul 13, 2009 31.99 33.12 31.63 32.98 424,881 +0.63(+1.95%)
Jul 10, 2009 32.00 32.63 31.96 32.35 282,179 +0.11(+0.34%)
Jul 09, 2009 32.41 32.69 31.77 32.24 1,053,440 -0.11(-0.34%)
Jul 08, 2009 33.17 33.53 31.94 32.35 624,011 -0.61(-1.85%)
Jul 07, 2009 32.60 33.14 32.41 32.96 295,595 +0.47(+1.45%)
Jul 06, 2009 32.00 32.64 31.91 32.49 267,294 +0.58(+1.82%)
Jul 02, 2009 33.87 33.94 31.77 31.91 449,039 -2.28(-6.67%)
Jul 01, 2009 33.31 34.75 32.96 34.19 529,230 +1.17(+3.54%)
Jun 30, 2009 33.40 33.75 32.72 33.02 544,527 -0.42(-1.26%)
Jun 29, 2009 33.15 33.44 32.26 33.44 419,894 +0.24(+0.72%)
Jun 26, 2009 32.21 33.35 31.75 33.20 574,874 +0.75(+2.31%)
Jun 25, 2009 31.54 32.90 30.75 32.45 412,870 +1.72(+5.60%)
Jun 24, 2009 30.72 31.28 30.56 30.73 172,626 +0.13(+0.42%)
Jun 23, 2009 30.97 30.97 30.29 30.60 352,418 -0.35(-1.13%)
Jun 22, 2009 31.21 31.57 30.41 30.95 523,258 -0.77(-2.43%)
Jun 19, 2009 31.29 32.22 31.23 31.72 494,117 +0.90(+2.92%)
Jun 18, 2009 30.11 31.31 29.74 30.82 421,068 +0.59(+1.95%)
Jun 17, 2009 29.28 30.37 29.21 30.23 468,962 +1.04(+3.56%)
Jun 16, 2009 29.50 29.88 29.13 29.19 540,235 +0.03(+0.10%)
Jun 15, 2009 30.93 31.19 28.90 29.16 738,559 -1.93(-6.21%)
Jun 12, 2009 31.61 31.62 30.89 31.09 336,528 -0.62(-1.96%)
Jun 11, 2009 30.67 31.87 30.60 31.71 582,316 +1.20(+3.93%)
Jun 10, 2009 30.79 30.99 30.20 30.51 454,485 -0.11(-0.36%)
Jun 09, 2009 31.98 32.39 30.59 30.62 426,336 -1.39(-4.34%)
Jun 08, 2009 32.16 32.37 31.78 32.01 338,910 -0.24(-0.74%)
Jun 05, 2009 32.13 32.51 31.55 32.25 441,222 +0.28(+0.88%)
Jun 04, 2009 32.21 32.56 31.58 31.97 302,348 -0.24(-0.75%)
Jun 03, 2009 32.48 32.48 31.80 32.21 414,399 -0.39(-1.20%)
Jun 02, 2009 32.11 33.43 31.85 32.60 599,801 +0.44(+1.37%)
Jun 01, 2009 30.73 32.42 30.55 32.16 688,949 +1.73(+5.69%)
May 29, 2009 30.69 30.71 30.21 30.43 451,076 -0.09(-0.29%)
May 28, 2009 30.51 30.90 30.35 30.52 522,800 +0.20(+0.66%)
May 27, 2009 30.00 30.62 29.93 30.32 544,236 +0.04(+0.13%)
May 26, 2009 29.71 30.74 29.60 30.28 696,628 +0.34(+1.14%)
May 22, 2009 30.80 31.36 29.61 29.94 540,961 -0.78(-2.54%)
May 21, 2009 31.16 31.70 30.01 30.72 412,881 -1.05(-3.31%)
May 20, 2009 32.00 32.64 31.53 31.77 476,775 -0.35(-1.09%)
May 19, 2009 31.99 32.49 31.80 32.12 601,695 +0.22(+0.69%)
May 18, 2009 33.26 34.36 30.72 31.90 1,286,221 -1.36(-4.09%)
May 15, 2009 35.39 35.49 32.85 33.26 755,447 -2.29(-6.44%)
May 14, 2009 34.95 35.97 34.76 35.55 541,658 +0.55(+1.57%)
May 13, 2009 35.74 36.10 34.84 35.00 546,590 -1.44(-3.95%)
May 12, 2009 37.05 37.21 35.43 36.44 529,208 -0.51(-1.38%)
May 11, 2009 37.32 38.51 36.81 36.95 606,397 -1.08(-2.84%)
May 08, 2009 38.12 38.59 37.55 38.03 609,452 +0.23(+0.61%)
May 07, 2009 36.97 38.66 36.00 37.80 750,459 +1.20(+3.29%)
May 06, 2009 36.29 36.96 35.55 36.60 777,842 +0.67(+1.85%)
May 05, 2009 34.80 36.03 34.49 35.93 561,905 +0.51(+1.44%)
May 04, 2009 34.34 35.45 34.01 35.42 598,799 +1.26(+3.69%)
May 01, 2009 33.43 34.27 33.23 34.16 521,469 +0.62(+1.85%)
Apr 30, 2009 33.66 34.44 33.14 33.54 669,753 +0.51(+1.54%)
Apr 29, 2009 32.55 34.45 32.16 33.03 1,125,240 +0.69(+2.13%)
Apr 28, 2009 32.03 32.46 30.10 32.34 1,272,952 -0.59(-1.79%)
Apr 27, 2009 28.82 34.00 28.82 32.93 1,592,451 +4.12(+14.30%)
Apr 24, 2009 28.90 29.66 28.41 28.81 475,963 -0.07(-0.24%)
Apr 23, 2009 30.22 30.75 28.58 28.88 552,857 -1.10(-3.67%)
Apr 22, 2009 29.25 30.64 29.01 29.98 267,854 +0.23(+0.77%)
Apr 21, 2009 28.52 30.18 28.38 29.75 413,026 +1.04(+3.62%)
Apr 20, 2009 30.29 30.47 28.32 28.71 677,565 -1.57(-5.18%)
Apr 17, 2009 30.22 31.08 29.98 30.28 331,976 +0.16(+0.53%)
Apr 16, 2009 29.40 30.45 29.36 30.12 558,556 +0.88(+3.01%)
Apr 15, 2009 30.46 30.46 28.51 29.24 972,944 -1.66(-5.37%)
Apr 14, 2009 32.52 32.78 30.78 30.90 612,812 -2.16(-6.53%)
Apr 13, 2009 32.38 33.29 32.18 33.06 674,639 +0.17(+0.52%)
Apr 09, 2009 30.80 33.18 29.96 32.89 680,121 +2.59(+8.55%)
Apr 08, 2009 30.03 31.10 29.64 30.30 332,792 +0.56(+1.88%)
Apr 07, 2009 29.50 30.37 28.00 29.74 576,645 -0.48(-1.59%)
Apr 06, 2009 30.45 32.74 30.13 30.22 626,408 +0.25(+0.83%)
Apr 03, 2009 29.33 30.30 29.25 29.97 604,469 +0.61(+2.08%)
Apr 02, 2009 28.00 29.84 28.00 29.36 583,217 +1.96(+7.15%)
Apr 01, 2009 27.01 27.82 26.28 27.40 518,111 -0.09(-0.33%)
Mar 31, 2009 27.74 28.44 27.44 27.49 611,455 -0.20(-0.72%)
Mar 30, 2009 27.51 27.92 26.08 27.69 702,410 -1.65(-5.62%)
Mar 26, 2009 28.38 30.14 28.37 29.34 650,057 +1.01(+3.57%)
Mar 25, 2009 27.54 28.58 27.54 28.33 743,865 +0.91(+3.32%)
Mar 24, 2009 26.76 28.08 26.74 27.42 718,102 +0.19(+0.70%)
Mar 23, 2009 26.53 27.60 26.23 27.23 763,207 +0.37(+1.38%)
Mar 20, 2009 27.93 28.99 26.75 26.86 724,828 -0.75(-2.72%)
Mar 19, 2009 30.65 30.90 26.88 27.61 1,144,105 -2.76(-9.09%)
Mar 18, 2009 29.50 31.01 29.34 30.37 995,803 -0.12(-0.39%)
Mar 17, 2009 29.02 30.51 28.18 30.49 824,402 +1.36(+4.67%)
Mar 16, 2009 30.43 30.74 28.29 29.13 1,018,451 -1.14(-3.77%)
Mar 13, 2009 27.11 31.17 26.73 30.27 1,295,687 +3.25(+12.03%)
Mar 12, 2009 26.08 27.18 25.24 27.02 826,330 +1.05(+4.04%)
Mar 11, 2009 27.86 28.32 25.95 25.97 695,719 -1.42(-5.18%)
Mar 10, 2009 26.30 27.61 26.30 27.39 722,342 +1.48(+5.71%)
Mar 09, 2009 26.09 27.60 25.20 25.91 897,451 -0.50(-1.89%)
Mar 06, 2009 27.35 27.80 25.28 26.41 739,015 -0.91(-3.33%)
Mar 05, 2009 28.75 28.96 27.07 27.32 547,752 -1.45(-5.04%)
Mar 04, 2009 28.96 29.96 27.85 28.77 782,237 -0.21(-0.72%)
Mar 02, 2009 31.44 31.45 27.27 28.98 2,971,072 -3.73(-11.40%)
Feb 27, 2009 35.63 35.85 31.32 32.71 4,198,883 -3.77(-10.33%)
Feb 26, 2009 42.27 42.38 35.74 36.48 2,857,666 -5.75(-13.62%)
Feb 25, 2009 44.81 45.16 41.26 42.23 1,707,504 -2.93(-6.49%)
Feb 24, 2009 44.74 47.70 44.49 45.16 736,591 +0.72(+1.62%)
Feb 23, 2009 48.03 48.72 43.70 44.44 732,356 -3.09(-6.50%)
Feb 20, 2009 47.60 48.82 47.22 47.53 794,892 -0.81(-1.68%)
Feb 19, 2009 48.25 49.60 47.35 48.34 586,327 +0.16(+0.33%)
Feb 18, 2009 50.25 50.57 47.81 48.18 1,326,909 -1.42(-2.86%)
Feb 17, 2009 51.90 53.30 48.52 49.60 1,488,322 -1.80(-3.50%)
Feb 13, 2009 51.00 52.93 49.81 51.40 1,374,986 +1.52(+3.05%)
Feb 12, 2009 48.29 50.98 46.84 49.88 841,512 +2.22(+4.66%)
Feb 11, 2009 47.55 47.85 46.25 47.66 408,548 +1.20(+2.58%)
Feb 10, 2009 46.80 48.10 45.99 46.46 546,584 -0.35(-0.75%)
Feb 09, 2009 45.30 47.14 44.85 46.81 372,161 +1.29(+2.83%)
Feb 06, 2009 44.50 46.45 44.00 45.52 579,611 +0.85(+1.90%)
Feb 05, 2009 43.17 45.16 42.38 44.67 504,307 +1.26(+2.90%)
Feb 04, 2009 43.50 44.50 43.06 43.41 514,440 -0.31(-0.71%)
Feb 03, 2009 43.24 44.39 42.67 43.72 493,816 +1.74(+4.14%)
Feb 02, 2009 40.76 42.75 40.75 41.98 471,234 +0.75(+1.82%)
Jan 30, 2009 42.14 43.00 41.01 41.23 687,476 -0.37(-0.89%)
Jan 29, 2009 43.51 43.79 40.72 41.60 615,826 -2.49(-5.65%)
Jan 28, 2009 45.01 45.01 43.53 44.09 442,238 +0.06(+0.14%)
Jan 27, 2009 43.75 44.59 43.58 44.03 284,785 -0.03(-0.07%)
Jan 26, 2009 42.99 44.72 42.55 44.06 621,852 +0.99(+2.30%)
Jan 23, 2009 43.47 43.96 42.50 43.07 1,204,265 -1.27(-2.86%)
Jan 22, 2009 43.01 44.70 42.84 44.34 589,338 +0.43(+0.98%)
Jan 21, 2009 43.66 44.43 42.80 43.91 492,321 +0.40(+0.92%)
Jan 20, 2009 44.00 44.72 42.95 43.51 657,998 -0.81(-1.83%)
Jan 16, 2009 44.53 46.00 43.37 44.32 1,149,533 +0.03(+0.07%)
Jan 15, 2009 46.87 46.87 43.95 44.29 1,369,025 -2.72(-5.79%)
Jan 14, 2009 47.02 48.01 46.76 47.01 538,846 -1.07(-2.23%)
Jan 13, 2009 46.21 48.31 45.28 48.08 671,811 +1.80(+3.89%)
Jan 12, 2009 46.76 46.82 45.57 46.28 473,378 -0.31(-0.67%)
Jan 09, 2009 45.90 47.11 43.36 46.59 1,242,979 -0.41(-0.87%)
Jan 08, 2009 48.90 49.30 46.77 47.00 786,081 -1.91(-3.91%)
Jan 07, 2009 46.15 49.30 46.08 48.91 1,460,567 +1.93(+4.11%)
Jan 06, 2009 46.32 48.53 45.00 46.98 2,450,326 +6.65(+16.49%)
Jan 05, 2009 40.72 41.18 40.05 40.33 599,888 -0.39(-0.96%)
Jan 02, 2009 41.08 41.37 40.46 40.72 620,186 -0.62(-1.50%)
Dec 31, 2008 40.88 42.25 40.88 41.34 538,982 -0.87(-2.06%)
Dec 30, 2008 40.70 42.31 40.50 42.21 559,450 +1.52(+3.74%)
Dec 29, 2008 41.14 41.14 39.66 40.69 462,718 -0.64(-1.55%)
Dec 26, 2008 39.21 41.88 39.21 41.33 176,894 +0.26(+0.63%)
Dec 24, 2008 41.19 41.87 40.96 41.07 165,069 +0.02(+0.05%)
Dec 23, 2008 41.42 41.91 40.55 41.05 384,611 -0.35(-0.85%)
Dec 22, 2008 41.55 41.72 40.38 41.40 635,080 +0.42(+1.02%)
Dec 19, 2008 41.79 41.88 40.61 40.98 791,495 +0.09(+0.22%)
Dec 18, 2008 39.66 41.89 39.31 40.89 583,843 +1.58(+4.02%)
Dec 17, 2008 38.74 39.48 38.16 39.31 510,898 +0.14(+0.36%)
Dec 16, 2008 38.04 39.32 37.17 39.17 623,913 +1.52(+4.04%)
Dec 15, 2008 38.30 38.86 37.00 37.65 541,978 -0.58(-1.52%)
Dec 12, 2008 37.12 38.24 36.64 38.23 797,343 +0.35(+0.92%)
Dec 11, 2008 39.61 41.31 37.30 37.88 730,584 -2.24(-5.58%)
Dec 10, 2008 40.66 41.66 39.71 40.12 386,378 +0.22(+0.55%)
Dec 09, 2008 41.25 43.15 39.81 39.90 746,958 -1.82(-4.36%)
Dec 08, 2008 41.00 42.74 40.34 41.72 830,529 +1.44(+3.57%)
Dec 05, 2008 38.63 40.66 37.50 40.28 1,042,941 +1.95(+5.09%)
Dec 04, 2008 37.78 39.20 37.05 38.33 714,460 +0.01(+0.03%)
Dec 03, 2008 37.47 38.68 36.37 38.32 832,400 +0.70(+1.86%)
Dec 02, 2008 37.94 37.94 34.83 37.62 925,229 +2.88(+8.29%)
Dec 01, 2008 38.00 38.88 34.67 34.74 962,435 -4.15(-10.67%)
Nov 28, 2008 38.59 39.73 38.37 38.89 191,488 -0.20(-0.51%)
Nov 26, 2008 37.61 39.46 37.36 39.09 672,554 +0.57(+1.48%)
Nov 25, 2008 38.98 40.42 37.50 38.52 1,051,115 -0.26(-0.67%)
Nov 24, 2008 37.67 39.64 37.51 38.78 949,146 +0.73(+1.92%)
Nov 21, 2008 37.11 38.24 35.04 38.05 1,603,720 +1.17(+3.17%)
Nov 20, 2008 35.70 39.95 33.27 36.88 4,806,364 -7.12(-16.18%)
Nov 19, 2008 48.00 49.24 43.65 44.00 1,204,855 -4.10(-8.52%)
Nov 18, 2008 49.85 51.25 47.01 48.10 706,388 -1.82(-3.65%)
Nov 17, 2008 50.05 51.24 48.66 49.92 631,642 -0.65(-1.29%)
Nov 14, 2008 52.77 53.50 50.54 50.57 854,710 -2.77(-5.19%)
Nov 13, 2008 49.53 53.34 48.74 53.34 609,224 +3.67(+7.39%)
Nov 12, 2008 49.74 52.00 49.55 49.67 691,289 -1.10(-2.17%)
Nov 11, 2008 49.75 51.79 47.69 50.77 787,532 +0.68(+1.36%)
Nov 10, 2008 51.04 51.83 49.08 50.09 812,180 +0.03(+0.06%)
Nov 07, 2008 54.16 54.65 49.59 50.06 1,147,260 -3.55(-6.62%)
Nov 06, 2008 54.81 55.42 53.36 53.61 811,995 -2.60(-4.63%)
Nov 05, 2008 57.68 58.62 55.04 56.21 764,053 -1.86(-3.20%)
Nov 04, 2008 57.95 58.93 56.91 58.07 648,314 +1.76(+3.13%)
Nov 03, 2008 57.46 59.24 56.05 56.31 891,532 -0.10(-0.18%)
Oct 31, 2008 55.89 59.10 54.48 56.41 1,174,220 +0.08(+0.14%)
Oct 30, 2008 53.15 56.61 53.15 56.33 973,398 +4.40(+8.47%)
Oct 29, 2008 48.81 55.00 48.18 51.93 1,301,164 +4.43(+9.33%)
Oct 28, 2008 48.10 50.04 43.57 47.50 1,465,423 +1.96(+4.30%)
Oct 27, 2008 46.55 48.63 44.49 45.54 862,752 -1.84(-3.88%)
Oct 24, 2008 46.10 49.50 43.51 47.38 883,085 -2.71(-5.41%)
Oct 23, 2008 53.91 54.00 47.92 50.09 919,545 -3.58(-6.67%)
Oct 22, 2008 54.90 55.75 52.90 53.67 548,595 -1.36(-2.47%)
Oct 21, 2008 53.52 56.25 52.64 55.03 790,490 +1.17(+2.17%)
Oct 20, 2008 53.59 54.88 52.00 53.86 694,769 +1.54(+2.94%)
Oct 17, 2008 51.33 56.69 43.31 52.32 1,076,087 -0.69(-1.30%)
Oct 16, 2008 48.69 53.32 48.44 53.01 1,345,480 +5.07(+10.58%)
Oct 15, 2008 51.95 52.43 47.45 47.94 679,532 -3.87(-7.47%)
Oct 14, 2008 53.00 55.31 49.84 51.81 1,133,018 +0.33(+0.64%)
Oct 13, 2008 46.68 51.63 45.26 51.48 896,972 +6.70(+14.96%)
Oct 10, 2008 41.77 45.54 41.52 44.78 1,303,023 +1.27(+2.92%)
Oct 09, 2008 48.45 50.75 43.01 43.51 1,053,689 -5.84(-11.83%)
Oct 08, 2008 46.71 51.27 46.03 49.35 1,205,222 +1.18(+2.45%)
Oct 07, 2008 47.29 49.45 46.99 48.17 1,091,566 -0.52(-1.07%)
Oct 06, 2008 46.55 48.99 43.19 48.69 942,745 +1.35(+2.85%)
Oct 03, 2008 49.24 50.51 47.10 47.34 541,254 -0.97(-2.01%)
Oct 02, 2008 48.55 48.55 46.72 48.31 434,922 +1.05(+2.22%)
Oct 01, 2008 48.96 49.30 46.84 47.26 397,412 -1.41(-2.90%)
Sep 30, 2008 48.28 48.98 46.50 48.67 423,818 +0.79(+1.65%)
Sep 29, 2008 49.80 50.17 46.51 47.88 480,672 -2.82(-5.56%)
Sep 26, 2008 49.85 50.89 49.32 50.70 278,284 -0.08(-0.16%)
Sep 25, 2008 49.10 50.99 49.10 50.78 685,158 +1.63(+3.32%)
Sep 24, 2008 50.25 51.69 49.13 49.15 663,901 -0.65(-1.31%)
Sep 23, 2008 50.04 50.12 49.20 49.80 628,318 -0.31(-0.62%)
Sep 22, 2008 51.34 52.18 49.91 50.11 700,042 -0.87(-1.71%)
Sep 19, 2008 52.08 56.39 49.75 50.98 1,367,853 +1.85(+3.77%)
Sep 18, 2008 46.29 49.86 45.88 49.13 1,355,746 +2.85(+6.16%)
Sep 17, 2008 47.48 49.21 46.19 46.28 991,162 -2.63(-5.38%)
Sep 16, 2008 47.73 49.10 47.50 48.91 723,184 +1.05(+2.19%)
Sep 15, 2008 47.00 48.40 46.25 47.86 914,094 -0.29(-0.60%)
Sep 12, 2008 48.66 48.96 47.43 48.15 1,074,422 -0.35(-0.72%)
Sep 11, 2008 47.60 48.88 47.24 48.50 1,171,175 +0.48(+1.00%)
Sep 10, 2008 47.60 48.63 46.81 48.02 1,054,797 +0.34(+0.71%)
Sep 09, 2008 49.76 50.87 47.59 47.68 1,104,436 -3.07(-6.05%)
Sep 08, 2008 48.92 50.84 47.41 50.75 1,376,248 +2.35(+4.86%)
Sep 05, 2008 49.70 49.73 47.60 48.40 1,121,725 -1.45(-2.91%)
Sep 04, 2008 51.65 51.79 49.50 49.85 1,394,306 -1.94(-3.75%)
Sep 03, 2008 53.04 53.39 51.60 51.79 816,915 -1.49(-2.80%)
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.