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

Amedisys Inc (NQ: AMED )

91.16 +0.11 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2003 2.728 2.728 2.616 2.655 5,466 -0.10(-3.48%)
Feb 27, 2003 2.756 2.756 2.717 2.751 533 -0.01(-0.41%)
Feb 26, 2003 2.706 2.790 2.323 2.762 11,200 +0.01(+0.41%)
Feb 25, 2003 2.661 2.751 2.616 2.751 8,533 +0.04(+1.45%)
Feb 24, 2003 2.779 2.779 2.655 2.711 8,000 +0.04(+1.47%)
Feb 21, 2003 2.559 2.672 2.537 2.672 7,066 +0.09(+3.49%)
Feb 20, 2003 2.408 2.582 2.408 2.582 7,333 +0.15(+6.25%)
Feb 19, 2003 2.441 2.475 2.430 2.430 1,866 -0.03(-1.17%)
Feb 18, 2003 2.554 2.554 2.402 2.459 6,133 +0.02(+0.74%)
Feb 14, 2003 2.503 2.531 2.306 2.441 55,066 -0.10(-3.79%)
Feb 13, 2003 2.537 2.537 2.475 2.537 10,533 -0.11(-4.04%)
Feb 12, 2003 2.728 2.807 2.531 2.644 18,666 -0.03(-1.05%)
Feb 11, 2003 2.706 2.779 2.672 2.672 7,066 -0.08(-3.06%)
Feb 10, 2003 2.593 2.919 2.593 2.756 12,533 +0.14(+5.38%)
Feb 07, 2003 2.632 2.638 2.559 2.616 10,400 +0.01(+0.43%)
Feb 06, 2003 2.571 2.644 2.571 2.604 4,133 -0.13(-4.71%)
Feb 05, 2003 2.644 2.733 2.503 2.733 6,933 +0.09(+3.38%)
Feb 04, 2003 2.469 3.111 2.396 2.644 42,266 +0.16(+6.33%)
Feb 03, 2003 2.632 2.632 2.458 2.486 20,933 -0.16(-5.96%)
Jan 31, 2003 2.621 2.678 2.531 2.644 19,066 -0.11(-3.89%)
Jan 30, 2003 2.717 2.886 2.582 2.751 8,840 +0.03(+1.26%)
Jan 29, 2003 2.599 2.717 2.587 2.716 19,200 +0.12(+4.75%)
Jan 28, 2003 2.745 2.812 2.593 2.593 17,466 -0.02(-0.86%)
Jan 27, 2003 2.745 2.745 2.616 2.616 12,400 -0.08(-3.13%)
Jan 24, 2003 2.768 2.796 2.503 2.700 17,600 -0.08(-2.83%)
Jan 23, 2003 2.717 2.779 2.644 2.779 22,266 -0.01(-0.20%)
Jan 22, 2003 2.812 2.812 2.672 2.784 15,733 -0.02(-0.60%)
Jan 21, 2003 2.942 2.942 2.593 2.801 82,933 -0.12(-4.23%)
Jan 17, 2003 3.038 3.071 2.891 2.925 15,066 -0.11(-3.70%)
Jan 16, 2003 3.043 3.066 3.038 3.038 8,800 +0.00(+0.00%)
Jan 15, 2003 3.088 3.099 3.009 3.038 5,600 -0.03(-1.10%)
Jan 14, 2003 3.066 3.094 3.015 3.071 42,666 -0.02(-0.73%)
Jan 13, 2003 3.088 3.094 2.981 3.094 19,866 +0.00(+0.00%)
Jan 10, 2003 3.172 3.172 2.970 3.094 6,400 -0.08(-2.66%)
Jan 09, 2003 3.083 3.178 3.083 3.178 26,400 +0.08(+2.73%)
Jan 08, 2003 3.094 3.094 2.976 3.094 8,933 +0.00(+0.00%)
Jan 07, 2003 3.369 3.369 3.094 3.094 14,000 -0.12(-3.83%)
Jan 06, 2003 3.133 3.376 3.060 3.217 46,000 +0.06(+1.94%)
Jan 03, 2003 3.032 3.212 3.032 3.156 7,066 +0.12(+3.89%)
Jan 02, 2003 3.353 3.353 2.976 3.038 43,066 -0.36(-10.60%)
Dec 31, 2002 3.279 3.397 3.279 3.397 20,800 +0.14(+4.16%)
Dec 30, 2002 3.353 3.375 3.150 3.262 70,666 +0.36(+12.36%)
Dec 27, 2002 2.886 2.903 2.886 2.903 8,133 +0.07(+2.60%)
Dec 26, 2002 2.751 2.829 2.751 2.829 26,933 +0.04(+1.62%)
Dec 24, 2002 2.655 2.784 2.649 2.784 35,200 +0.08(+2.91%)
Dec 23, 2002 2.706 3.049 2.683 2.706 33,466 -0.12(-4.18%)
Dec 20, 2002 2.706 3.049 2.706 2.824 102,933 +0.12(+4.37%)
Dec 19, 2002 2.812 2.818 2.689 2.706 28,266 -0.10(-3.41%)
Dec 18, 2002 2.807 2.812 2.779 2.801 3,200 +0.03(+1.22%)
Dec 17, 2002 2.852 2.891 2.768 2.768 17,866 -0.06(-2.19%)
Dec 16, 2002 2.857 2.880 2.818 2.829 2,400 -0.06(-1.95%)
Dec 13, 2002 2.936 2.936 2.852 2.886 26,266 -0.06(-1.91%)
Dec 12, 2002 3.015 3.094 2.812 2.942 32,533 +0.12(+4.18%)
Dec 11, 2002 2.773 2.852 2.768 2.824 8,400 +0.02(+0.60%)
Dec 10, 2002 2.790 2.886 2.768 2.807 6,666 -0.03(-1.19%)
Dec 09, 2002 2.874 2.925 2.700 2.841 28,533 -0.06(-1.94%)
Dec 06, 2002 3.004 3.004 2.801 2.897 45,866 -0.11(-3.56%)
Dec 05, 2002 3.060 3.060 3.004 3.004 3,600 -0.08(-2.55%)
Dec 04, 2002 3.105 3.127 3.060 3.083 8,533 +0.02(+0.74%)
Dec 03, 2002 3.032 3.094 3.032 3.060 10,933 +0.03(+1.12%)
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.