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

Amedisys Inc (NQ: AMED )

91.97 +0.13 (+0.15%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 30, 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 (%)
Feb 29, 2008 45.20 45.21 42.13 42.78 1,037,963 -3.06(-6.68%)
Feb 28, 2008 46.45 46.48 45.26 45.84 550,611 -0.73(-1.57%)
Feb 27, 2008 46.58 48.67 44.66 46.57 1,022,448 -0.79(-1.67%)
Feb 26, 2008 47.73 48.45 46.79 47.36 462,211 -0.35(-0.73%)
Feb 25, 2008 45.76 47.88 45.72 47.71 482,531 +1.78(+3.88%)
Feb 22, 2008 47.56 48.09 45.61 45.93 403,869 -1.57(-3.31%)
Feb 21, 2008 47.50 48.54 47.00 47.50 524,544 +0.02(+0.04%)
Feb 20, 2008 46.83 47.72 46.12 47.48 599,845 +1.98(+4.35%)
Feb 19, 2008 44.06 47.67 44.01 45.50 1,048,739 +2.14(+4.94%)
Feb 18, 2008 42.92 43.47 42.23 43.36 372,822 +0.00(+0.00%)
Feb 15, 2008 42.92 43.47 42.23 43.36 372,822 +0.24(+0.56%)
Feb 14, 2008 45.32 45.32 43.12 43.12 312,217 -2.08(-4.60%)
Feb 13, 2008 43.98 45.33 43.73 45.20 349,401 +1.56(+3.57%)
Feb 12, 2008 43.55 44.11 42.80 43.64 406,449 +0.24(+0.55%)
Feb 11, 2008 44.55 44.75 43.38 43.40 261,745 -1.22(-2.73%)
Feb 08, 2008 43.94 44.99 43.19 44.62 424,452 +0.52(+1.18%)
Feb 07, 2008 42.10 44.12 42.03 44.10 547,619 +1.84(+4.35%)
Feb 06, 2008 43.73 43.82 42.05 42.26 431,120 -1.07(-2.47%)
Feb 05, 2008 44.07 44.95 43.29 43.33 306,277 -0.78(-1.77%)
Feb 04, 2008 43.07 44.89 42.89 44.11 351,816 +1.07(+2.49%)
Feb 01, 2008 42.83 43.08 42.07 43.04 471,088 +0.41(+0.96%)
Jan 31, 2008 43.34 43.89 42.33 42.63 743,876 -1.11(-2.54%)
Jan 30, 2008 44.89 45.26 43.53 43.74 372,505 -1.30(-2.89%)
Jan 29, 2008 44.72 45.68 44.26 45.04 482,355 +0.29(+0.65%)
Jan 28, 2008 44.88 45.06 44.00 44.75 633,673 -0.32(-0.71%)
Jan 25, 2008 44.34 45.80 44.02 45.07 497,627 +1.12(+2.55%)
Jan 24, 2008 45.57 46.08 43.83 43.95 712,299 -1.88(-4.10%)
Jan 23, 2008 44.55 45.99 44.00 45.83 587,671 +0.26(+0.57%)
Jan 22, 2008 45.00 46.39 41.01 45.57 701,001 -1.29(-2.75%)
Jan 21, 2008 48.00 48.81 46.52 46.86 447,515 +0.00(+0.00%)
Jan 18, 2008 48.00 48.81 46.52 46.86 447,515 -1.39(-2.88%)
Jan 17, 2008 48.17 49.24 47.99 48.25 730,529 -0.23(-0.47%)
Jan 16, 2008 47.42 48.99 47.10 48.48 443,162 +0.79(+1.66%)
Jan 15, 2008 47.83 48.29 47.42 47.69 719,484 +0.00(+0.00%)
Jan 14, 2008 47.00 47.75 46.04 47.69 402,937 +1.14(+2.45%)
Jan 11, 2008 46.75 47.01 46.21 46.55 370,676 -0.36(-0.77%)
Jan 10, 2008 46.52 47.11 46.14 46.91 269,872 -0.34(-0.72%)
Jan 09, 2008 45.58 47.57 45.46 47.25 529,592 +1.52(+3.32%)
Jan 08, 2008 48.28 48.72 45.48 45.73 627,122 -2.42(-5.03%)
Jan 07, 2008 47.68 48.62 47.44 48.15 505,123 +1.61(+3.46%)
Jan 04, 2008 47.09 47.83 46.08 46.54 539,367 -2.36(-4.83%)
Jan 03, 2008 48.86 49.49 48.60 48.90 594,645 +0.55(+1.14%)
Jan 02, 2008 49.69 49.99 47.89 48.35 829,843 -0.17(-0.35%)
Jan 01, 2008 48.84 49.08 48.06 48.52 369,538 +0.00(+0.00%)
Dec 31, 2007 48.84 49.08 48.06 48.52 369,538 -0.36(-0.74%)
Dec 28, 2007 48.78 49.10 48.65 48.88 497,029 +0.14(+0.29%)
Dec 27, 2007 49.54 49.54 48.70 48.74 413,099 -0.45(-0.91%)
Dec 26, 2007 48.70 49.58 47.59 49.19 452,364 +0.64(+1.32%)
Dec 24, 2007 48.97 48.97 48.22 48.55 168,788 +0.00(+0.00%)
Dec 21, 2007 49.10 49.79 47.63 48.55 1,084,771 +0.12(+0.25%)
Dec 20, 2007 46.31 48.61 46.31 48.43 765,199 +2.11(+4.56%)
Dec 19, 2007 45.28 46.57 45.12 46.32 492,914 +0.99(+2.18%)
Dec 18, 2007 42.69 45.33 42.44 45.33 443,003 +3.17(+7.52%)
Dec 17, 2007 44.08 44.08 42.16 42.16 323,005 -2.25(-5.07%)
Dec 14, 2007 44.92 44.97 43.54 44.41 307,029 -0.54(-1.20%)
Dec 13, 2007 44.08 44.97 44.01 44.95 353,799 +0.80(+1.81%)
Dec 12, 2007 44.61 44.99 43.40 44.15 318,831 +0.09(+0.20%)
Dec 11, 2007 44.04 44.94 43.80 44.06 279,339 +0.22(+0.50%)
Dec 10, 2007 43.70 44.40 43.35 43.84 322,091 +0.51(+1.18%)
Dec 07, 2007 46.48 46.68 42.53 43.33 832,408 -2.67(-5.80%)
Dec 06, 2007 44.20 46.68 44.09 46.00 442,013 +1.80(+4.07%)
Dec 05, 2007 44.16 44.39 43.66 44.20 280,901 +0.81(+1.87%)
Dec 04, 2007 44.00 44.21 43.31 43.39 282,202 -0.81(-1.83%)
Dec 03, 2007 42.89 44.76 42.56 44.20 355,104 +1.54(+3.61%)
Nov 30, 2007 42.71 43.64 42.45 42.66 302,973 +0.37(+0.87%)
Nov 29, 2007 42.36 43.15 42.05 42.29 250,538 -0.11(-0.26%)
Nov 28, 2007 42.27 42.58 41.97 42.40 351,835 +0.40(+0.95%)
Nov 27, 2007 42.04 42.37 41.60 42.00 245,304 +0.05(+0.12%)
Nov 26, 2007 42.99 43.26 41.82 41.95 187,898 -0.79(-1.85%)
Nov 23, 2007 42.21 43.23 42.15 42.74 68,890 +0.86(+2.05%)
Nov 21, 2007 42.47 42.58 41.56 41.88 273,272 -0.75(-1.76%)
Nov 20, 2007 42.82 43.00 42.00 42.63 467,104 -0.20(-0.47%)
Nov 19, 2007 43.52 43.81 42.80 42.83 217,160 -0.60(-1.38%)
Nov 16, 2007 43.43 43.72 43.00 43.43 181,454 +0.09(+0.21%)
Nov 15, 2007 44.06 44.10 43.01 43.34 286,719 -0.95(-2.14%)
Nov 14, 2007 43.95 45.02 43.73 44.29 467,685 +0.42(+0.96%)
Nov 13, 2007 42.47 44.00 42.36 43.87 676,873 +1.51(+3.56%)
Nov 12, 2007 41.54 42.59 41.50 42.36 406,394 +0.96(+2.32%)
Nov 09, 2007 41.25 41.83 41.02 41.40 363,051 -0.48(-1.15%)
Nov 08, 2007 42.06 42.40 40.56 41.88 461,563 +0.34(+0.82%)
Nov 07, 2007 42.09 42.29 41.50 41.54 322,210 -0.99(-2.33%)
Nov 06, 2007 42.08 42.53 41.56 42.53 292,122 +0.68(+1.62%)
Nov 05, 2007 41.82 42.97 41.24 41.85 422,403 -0.90(-2.11%)
Nov 02, 2007 42.87 43.29 42.44 42.75 365,212 +0.30(+0.71%)
Nov 01, 2007 41.71 42.86 41.68 42.45 573,458 +0.00(+0.00%)
Oct 31, 2007 42.18 42.78 41.82 42.45 900,818 -0.95(-2.19%)
Oct 30, 2007 42.36 44.68 41.76 43.40 2,566,602 +6.75(+18.42%)
Oct 29, 2007 37.15 37.18 36.56 36.65 395,493 -0.30(-0.81%)
Oct 26, 2007 37.45 37.49 36.79 36.95 209,607 -0.05(-0.14%)
Oct 25, 2007 37.50 37.56 36.78 37.00 273,832 -0.09(-0.24%)
Oct 24, 2007 37.54 38.12 36.50 37.09 407,214 -0.29(-0.78%)
Oct 23, 2007 38.28 38.28 37.20 37.38 304,847 -0.41(-1.08%)
Oct 22, 2007 37.26 37.94 36.80 37.79 308,900 +1.04(+2.83%)
Oct 19, 2007 36.94 37.39 36.39 36.75 409,551 -0.18(-0.49%)
Oct 18, 2007 37.12 37.60 36.88 36.93 243,915 -0.27(-0.73%)
Oct 17, 2007 37.80 37.88 37.08 37.20 274,159 -0.44(-1.17%)
Oct 16, 2007 37.88 38.18 37.40 37.64 320,748 -0.27(-0.71%)
Oct 15, 2007 38.42 38.69 37.81 37.91 187,470 -0.61(-1.58%)
Oct 12, 2007 38.48 38.94 37.95 38.52 134,169 +0.02(+0.05%)
Oct 11, 2007 39.85 39.85 38.00 38.50 530,983 -1.00(-2.53%)
Oct 10, 2007 39.17 39.51 38.44 39.50 511,905 -0.63(-1.57%)
Oct 09, 2007 39.39 40.26 39.39 40.13 267,670 +0.77(+1.96%)
Oct 08, 2007 39.16 39.45 38.93 39.36 194,127 +0.19(+0.49%)
Oct 05, 2007 39.34 39.45 39.01 39.17 207,270 +0.12(+0.31%)
Oct 04, 2007 39.05 39.21 38.96 39.05 233,712 +0.08(+0.21%)
Oct 03, 2007 38.59 39.14 38.46 38.97 362,737 +0.10(+0.26%)
Oct 02, 2007 39.20 39.28 38.79 38.87 237,474 -0.23(-0.59%)
Oct 01, 2007 38.30 39.41 37.96 39.10 399,087 +0.68(+1.77%)
Sep 28, 2007 39.09 39.11 38.34 38.42 438,843 -0.55(-1.41%)
Sep 27, 2007 38.89 39.05 38.71 38.97 180,910 +0.10(+0.26%)
Sep 26, 2007 39.12 39.61 38.64 38.87 287,049 -0.21(-0.54%)
Sep 25, 2007 38.97 39.44 38.81 39.08 189,771 -0.06(-0.15%)
Sep 24, 2007 39.10 39.52 38.85 39.14 184,455 +0.11(+0.28%)
Sep 21, 2007 39.45 39.84 38.94 39.03 404,314 -0.08(-0.20%)
Sep 20, 2007 39.06 39.27 38.94 39.11 359,278 -0.06(-0.15%)
Sep 19, 2007 38.89 39.70 38.77 39.17 362,740 +0.58(+1.50%)
Sep 18, 2007 38.19 38.69 37.86 38.59 460,589 +0.49(+1.29%)
Sep 17, 2007 37.38 38.19 37.05 38.10 554,392 +0.69(+1.84%)
Sep 14, 2007 37.71 37.78 37.24 37.41 324,933 -0.44(-1.16%)
Sep 13, 2007 38.38 38.38 37.77 37.85 260,978 -0.42(-1.10%)
Sep 12, 2007 38.20 38.43 37.91 38.27 581,013 +0.14(+0.37%)
Sep 11, 2007 38.00 38.34 37.74 38.13 528,868 +0.31(+0.82%)
Sep 10, 2007 38.02 38.06 37.50 37.82 374,941 -0.31(-0.81%)
Sep 07, 2007 37.74 38.16 37.59 38.13 306,668 +0.11(+0.29%)
Sep 06, 2007 37.90 38.13 37.81 38.02 236,560 +0.00(+0.00%)
Sep 05, 2007 37.36 38.16 37.36 38.02 543,519 +0.37(+0.98%)
Sep 04, 2007 37.48 38.02 37.25 37.65 621,412 -0.13(-0.34%)
Aug 31, 2007 37.36 38.04 37.00 37.78 608,884 -0.19(-0.50%)
Aug 30, 2007 37.66 38.05 37.46 37.97 204,370 +0.09(+0.24%)
Aug 29, 2007 37.49 38.00 37.02 37.88 365,615 +0.63(+1.69%)
Aug 28, 2007 37.88 38.01 37.22 37.25 240,315 -0.81(-2.13%)
Aug 27, 2007 38.14 38.28 37.55 38.06 235,731 -0.14(-0.37%)
Aug 24, 2007 37.65 38.31 36.99 38.20 362,760 +0.70(+1.87%)
Aug 23, 2007 38.20 38.38 36.52 37.50 1,658,919 -2.08(-5.26%)
Aug 22, 2007 39.71 39.89 39.33 39.58 213,520 +0.22(+0.56%)
Aug 21, 2007 39.79 39.79 39.27 39.36 403,424 -0.67(-1.67%)
Aug 20, 2007 40.09 40.14 39.49 40.03 294,771 +0.23(+0.58%)
Aug 17, 2007 40.25 40.49 39.24 39.80 436,523 +0.55(+1.40%)
Aug 16, 2007 38.58 39.62 38.49 39.25 516,047 +0.40(+1.03%)
Aug 15, 2007 38.58 39.30 38.55 38.85 594,173 +0.05(+0.13%)
Aug 14, 2007 39.19 39.30 38.63 38.80 201,259 -0.07(-0.18%)
Aug 13, 2007 39.24 39.49 38.36 38.87 334,792 -0.12(-0.31%)
Aug 10, 2007 39.25 39.77 38.55 38.99 450,299 -0.50(-1.27%)
Aug 09, 2007 38.11 40.04 37.11 39.49 803,671 +0.93(+2.41%)
Aug 08, 2007 39.48 39.77 38.25 38.56 1,043,909 -0.78(-1.98%)
Aug 07, 2007 38.61 39.52 38.42 39.34 705,526 +0.59(+1.52%)
Aug 06, 2007 38.04 38.97 37.61 38.75 784,380 +0.54(+1.41%)
Aug 03, 2007 38.35 38.73 37.94 38.21 987,148 +0.05(+0.13%)
Aug 02, 2007 38.05 38.41 37.65 38.16 657,333 +0.23(+0.61%)
Aug 01, 2007 37.97 38.16 37.20 37.93 635,276 +0.08(+0.21%)
Jul 31, 2007 37.59 39.14 37.22 37.85 1,072,525 +1.20(+3.27%)
Jul 30, 2007 35.74 36.93 34.27 36.65 633,947 +1.05(+2.95%)
Jul 27, 2007 36.20 36.80 35.60 35.60 415,562 -0.60(-1.66%)
Jul 26, 2007 36.72 37.10 35.63 36.20 432,736 -0.98(-2.64%)
Jul 25, 2007 36.84 37.31 36.68 37.18 341,092 +0.57(+1.56%)
Jul 24, 2007 37.96 38.29 36.50 36.61 408,875 -1.40(-3.68%)
Jul 23, 2007 38.50 38.53 37.98 38.01 235,707 -0.34(-0.89%)
Jul 20, 2007 38.94 38.96 37.91 38.35 361,335 -0.69(-1.77%)
Jul 19, 2007 38.70 39.37 38.66 39.04 639,794 +0.39(+1.01%)
Jul 18, 2007 37.82 38.66 37.55 38.65 656,824 +1.01(+2.68%)
Jul 17, 2007 37.39 38.47 37.33 37.64 478,398 +0.37(+0.99%)
Jul 16, 2007 37.10 37.81 36.94 37.27 394,406 +0.06(+0.16%)
Jul 13, 2007 37.02 37.39 37.01 37.21 347,285 +0.33(+0.89%)
Jul 12, 2007 36.87 37.16 36.70 36.88 408,734 +0.11(+0.30%)
Jul 11, 2007 36.00 37.24 35.98 36.77 483,515 +0.62(+1.72%)
Jul 10, 2007 36.47 37.33 35.93 36.15 748,039 -1.87(-4.92%)
Jul 09, 2007 38.14 38.24 37.94 38.02 440,038 +0.12(+0.32%)
Jul 06, 2007 38.24 38.25 37.81 37.90 359,681 -0.09(-0.24%)
Jul 05, 2007 37.89 38.18 37.66 37.99 429,419 +0.62(+1.66%)
Jul 03, 2007 36.92 37.58 36.73 37.37 116,960 +0.51(+1.38%)
Jul 02, 2007 36.53 36.86 36.18 36.86 235,835 +0.53(+1.46%)
Jun 29, 2007 37.41 37.57 36.24 36.33 298,016 -0.65(-1.76%)
Jun 28, 2007 36.73 37.41 36.60 36.98 282,147 +0.46(+1.26%)
Jun 27, 2007 35.93 36.87 35.73 36.52 529,714 +0.39(+1.08%)
Jun 26, 2007 35.65 36.31 35.65 36.13 334,894 +0.48(+1.35%)
Jun 25, 2007 35.24 36.07 35.13 35.65 262,343 +0.35(+0.99%)
Jun 22, 2007 35.33 35.47 35.05 35.30 420,622 -0.17(-0.48%)
Jun 21, 2007 35.34 35.67 35.05 35.47 291,729 +0.03(+0.08%)
Jun 20, 2007 36.05 36.16 35.20 35.44 364,600 -0.59(-1.64%)
Jun 19, 2007 35.59 36.20 35.48 36.03 345,100 +0.32(+0.90%)
Jun 18, 2007 36.03 36.08 35.55 35.71 308,500 -0.37(-1.03%)
Jun 15, 2007 35.88 36.39 35.67 36.08 478,400 +0.49(+1.38%)
Jun 14, 2007 36.34 36.40 35.57 35.59 216,800 -0.66(-1.82%)
Jun 13, 2007 36.30 36.50 35.56 36.25 364,600 -0.11(-0.30%)
Jun 12, 2007 36.47 36.93 36.25 36.36 268,100 -0.32(-0.87%)
Jun 11, 2007 36.90 36.90 36.10 36.68 151,257 -0.27(-0.73%)
Jun 08, 2007 36.66 37.24 36.37 36.95 237,774 +0.35(+0.96%)
Jun 07, 2007 36.90 37.01 36.24 36.60 209,209 -0.52(-1.40%)
Jun 06, 2007 37.75 37.79 36.94 37.12 197,277 -0.65(-1.72%)
Jun 05, 2007 38.30 38.48 37.63 37.77 345,876 -0.65(-1.69%)
Jun 04, 2007 37.90 38.54 37.40 38.42 330,531 +0.67(+1.77%)
Jun 01, 2007 37.43 37.83 37.11 37.75 416,354 +0.45(+1.21%)
May 31, 2007 37.04 37.43 36.99 37.30 351,289 +0.10(+0.27%)
May 30, 2007 36.86 37.24 36.79 37.20 244,345 +0.17(+0.46%)
May 29, 2007 37.07 37.50 36.82 37.03 141,480 -0.05(-0.13%)
May 25, 2007 36.91 37.22 36.78 37.08 174,432 +0.14(+0.38%)
May 24, 2007 37.34 37.80 36.70 36.94 263,319 -0.46(-1.23%)
May 23, 2007 38.00 38.00 37.35 37.40 229,144 -0.60(-1.58%)
May 22, 2007 36.74 38.05 36.65 38.00 554,023 +1.17(+3.18%)
May 21, 2007 36.85 36.89 36.31 36.83 203,026 -0.05(-0.14%)
May 18, 2007 36.54 37.15 36.42 36.88 390,839 +0.33(+0.90%)
May 17, 2007 36.91 37.06 36.36 36.55 223,140 -0.38(-1.03%)
May 16, 2007 36.22 36.97 36.17 36.93 375,450 +0.78(+2.16%)
May 15, 2007 36.00 36.69 35.88 36.15 451,729 +0.25(+0.70%)
May 14, 2007 35.42 36.10 35.42 35.90 351,244 +0.48(+1.36%)
May 11, 2007 35.38 36.03 35.25 35.42 187,074 +0.15(+0.43%)
May 10, 2007 35.55 36.01 35.13 35.27 414,583 -0.25(-0.70%)
May 09, 2007 35.82 36.06 35.31 35.52 706,420 -0.48(-1.33%)
May 08, 2007 35.69 36.28 35.50 36.00 577,741 +0.27(+0.76%)
May 07, 2007 35.15 35.76 35.00 35.73 308,857 +0.23(+0.65%)
May 04, 2007 35.11 35.54 35.11 35.50 508,587 +0.32(+0.91%)
May 03, 2007 35.06 35.55 34.91 35.18 634,579 +0.34(+0.98%)
May 02, 2007 33.91 35.00 33.86 34.84 1,338,887 +1.07(+3.15%)
May 01, 2007 33.33 34.05 32.47 33.77 1,822,973 +2.42(+7.74%)
Apr 30, 2007 30.25 32.46 29.76 31.35 2,498,734 +0.91(+2.99%)
Apr 27, 2007 31.84 31.92 30.28 30.44 1,054,212 -1.43(-4.49%)
Apr 26, 2007 32.02 32.35 31.78 31.87 221,501 -0.24(-0.75%)
Apr 25, 2007 31.89 32.35 31.64 32.11 327,047 +0.37(+1.17%)
Apr 24, 2007 31.74 31.85 31.56 31.74 366,603 -0.07(-0.22%)
Apr 23, 2007 32.21 32.21 31.80 31.81 300,690 -0.48(-1.49%)
Apr 20, 2007 32.26 32.58 32.07 32.29 329,477 +0.22(+0.69%)
Apr 19, 2007 31.86 32.20 31.81 32.07 539,300 +0.04(+0.12%)
Apr 18, 2007 32.12 32.17 31.95 32.03 713,323 -0.33(-1.02%)
Apr 17, 2007 32.72 33.02 32.30 32.36 542,061 -0.30(-0.92%)
Apr 16, 2007 32.59 32.80 32.36 32.66 431,012 +0.12(+0.37%)
Apr 13, 2007 33.05 33.20 32.34 32.54 693,572 -0.56(-1.69%)
Apr 12, 2007 33.24 33.39 32.82 33.10 333,780 -0.16(-0.48%)
Apr 11, 2007 33.85 33.85 33.11 33.26 548,251 -0.51(-1.51%)
Apr 10, 2007 34.05 34.45 33.67 33.77 437,142 -0.22(-0.65%)
Apr 09, 2007 33.29 34.00 33.23 33.99 291,846 +0.71(+2.13%)
Apr 05, 2007 32.29 33.33 32.29 33.28 353,517 +1.05(+3.26%)
Apr 04, 2007 32.29 32.33 32.08 32.23 230,860 -0.07(-0.22%)
Apr 03, 2007 32.44 32.62 32.19 32.30 365,712 -0.07(-0.22%)
Apr 02, 2007 32.38 32.61 32.31 32.37 193,044 -0.06(-0.19%)
Mar 30, 2007 32.70 32.70 32.33 32.43 335,755 -0.16(-0.49%)
Mar 29, 2007 32.61 32.73 32.41 32.59 163,801 +0.06(+0.18%)
Mar 28, 2007 32.17 32.61 32.02 32.53 274,356 +0.09(+0.28%)
Mar 27, 2007 32.62 32.62 32.24 32.44 102,151 -0.26(-0.80%)
Mar 26, 2007 32.78 32.80 32.30 32.70 299,372 -0.23(-0.70%)
Mar 23, 2007 32.37 32.96 32.37 32.93 138,725 +0.40(+1.23%)
Mar 22, 2007 32.78 32.78 32.24 32.53 162,623 -0.19(-0.58%)
Mar 21, 2007 32.04 32.90 32.03 32.72 182,719 +0.60(+1.87%)
Mar 20, 2007 32.04 32.13 31.69 32.12 133,596 -0.04(-0.12%)
Mar 19, 2007 32.05 32.35 31.89 32.16 206,512 +0.25(+0.78%)
Mar 16, 2007 31.70 32.17 31.50 31.91 331,657 +0.13(+0.41%)
Mar 15, 2007 31.21 31.86 30.82 31.78 127,240 +0.60(+1.92%)
Mar 14, 2007 31.32 31.71 30.46 31.18 287,059 -0.28(-0.89%)
Mar 13, 2007 31.74 32.05 31.30 31.46 339,548 -0.28(-0.88%)
Mar 12, 2007 31.55 31.77 31.53 31.74 104,612 -0.02(-0.06%)
Mar 09, 2007 31.95 32.02 31.48 31.76 136,278 +0.09(+0.28%)
Mar 08, 2007 32.15 32.28 31.42 31.67 256,989 -0.18(-0.57%)
Mar 07, 2007 32.38 32.38 31.79 31.85 309,283 -0.49(-1.52%)
Mar 06, 2007 31.95 32.38 31.88 32.34 233,501 +0.50(+1.57%)
Mar 05, 2007 31.62 32.24 31.21 31.84 295,605 +0.06(+0.19%)
Mar 02, 2007 31.55 32.20 31.50 31.78 285,782 +0.06(+0.19%)
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.