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

Amedisys Inc (NQ: AMED )

91.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2011 35.45 36.24 35.45 35.92 338,693 +0.60(+1.70%)
Feb 25, 2011 34.42 35.61 34.42 35.32 436,369 +0.84(+2.44%)
Feb 24, 2011 35.00 35.61 34.40 34.48 451,344 -0.54(-1.54%)
Feb 23, 2011 36.89 37.24 34.83 35.02 636,692 -2.07(-5.58%)
Feb 22, 2011 35.04 38.40 34.80 37.09 889,565 -0.99(-2.60%)
Feb 18, 2011 38.87 38.87 37.35 38.08 642,939 +0.28(+0.74%)
Feb 17, 2011 36.61 38.25 35.91 37.80 463,692 +0.94(+2.55%)
Feb 16, 2011 36.05 36.87 36.05 36.86 248,208 +0.88(+2.45%)
Feb 15, 2011 36.07 36.55 35.78 35.98 414,009 -0.27(-0.74%)
Feb 14, 2011 33.59 36.88 33.59 36.25 671,598 +1.78(+5.16%)
Feb 11, 2011 35.01 35.09 34.07 34.47 452,309 -0.76(-2.16%)
Feb 10, 2011 35.29 35.55 34.94 35.23 230,086 -0.27(-0.76%)
Feb 09, 2011 35.97 36.00 35.36 35.50 300,018 -0.44(-1.22%)
Feb 08, 2011 34.79 35.94 34.70 35.94 324,846 +1.24(+3.57%)
Feb 07, 2011 34.33 34.82 34.25 34.70 273,125 +0.25(+0.73%)
Feb 04, 2011 34.91 34.91 33.99 34.45 298,345 -0.38(-1.09%)
Feb 03, 2011 35.12 35.15 33.69 34.83 552,370 -0.32(-0.91%)
Feb 02, 2011 34.69 35.25 34.17 35.15 333,234 +0.55(+1.59%)
Feb 01, 2011 34.41 34.99 34.00 34.60 345,497 +0.51(+1.50%)
Jan 31, 2011 35.91 35.98 34.09 34.09 607,572 -1.26(-3.56%)
Jan 28, 2011 36.25 36.61 35.25 35.35 484,554 -0.89(-2.46%)
Jan 27, 2011 34.95 36.93 34.12 36.24 1,202,799 +2.94(+8.83%)
Jan 26, 2011 33.34 33.76 32.72 33.30 341,931 +0.34(+1.03%)
Jan 25, 2011 32.35 33.43 32.00 32.96 423,189 +0.90(+2.81%)
Jan 24, 2011 32.07 32.88 31.73 32.06 552,556 +0.68(+2.17%)
Jan 21, 2011 31.23 31.45 31.06 31.38 367,251 +0.37(+1.19%)
Jan 20, 2011 31.00 31.14 30.26 31.01 316,110 -0.07(-0.23%)
Jan 19, 2011 32.08 32.31 31.07 31.08 394,553 -1.27(-3.93%)
Jan 18, 2011 33.22 33.22 31.69 32.35 432,887 -0.89(-2.68%)
Jan 14, 2011 32.90 33.56 32.50 33.24 273,102 +0.18(+0.54%)
Jan 13, 2011 33.15 34.21 32.67 33.06 396,963 -0.67(-1.99%)
Jan 12, 2011 34.18 34.19 33.35 33.73 379,982 -0.42(-1.23%)
Jan 11, 2011 34.44 34.44 33.69 34.15 193,536 -0.09(-0.26%)
Jan 10, 2011 34.50 34.50 33.40 34.24 337,700 -0.48(-1.38%)
Jan 07, 2011 34.95 35.21 34.50 34.72 261,944 -0.31(-0.88%)
Jan 06, 2011 35.08 35.24 34.86 35.03 322,130 +0.02(+0.06%)
Jan 05, 2011 34.71 35.38 34.33 35.01 340,304 +0.27(+0.78%)
Jan 04, 2011 35.24 35.25 34.00 34.74 544,748 -0.16(-0.46%)
Jan 03, 2011 34.07 35.13 33.75 34.90 506,077 +1.40(+4.18%)
Dec 31, 2010 34.06 34.25 33.50 33.50 259,786 -0.75(-2.19%)
Dec 30, 2010 33.82 34.40 33.49 34.25 259,383 +0.55(+1.63%)
Dec 29, 2010 33.49 34.11 32.63 33.70 333,580 +1.24(+3.82%)
Dec 28, 2010 32.62 32.73 32.04 32.46 299,215 -0.23(-0.70%)
Dec 27, 2010 33.03 33.20 32.59 32.69 198,532 -0.34(-1.03%)
Dec 23, 2010 32.64 33.48 32.29 33.03 312,036 +0.48(+1.47%)
Dec 22, 2010 33.11 33.18 32.08 32.55 456,645 -0.32(-0.97%)
Dec 21, 2010 31.30 33.32 31.30 32.87 1,409,938 +3.64(+12.45%)
Dec 20, 2010 27.91 29.50 27.76 29.23 790,730 +1.73(+6.29%)
Dec 17, 2010 27.25 27.77 26.76 27.50 1,239,525 +0.22(+0.81%)
Dec 16, 2010 27.07 27.32 26.95 27.28 300,044 +0.14(+0.52%)
Dec 15, 2010 27.33 27.79 26.97 27.14 338,190 -0.27(-0.99%)
Dec 14, 2010 27.61 27.92 27.30 27.41 394,345 -0.19(-0.69%)
Dec 13, 2010 27.98 28.38 27.58 27.60 313,418 -0.01(-0.04%)
Dec 10, 2010 27.14 27.83 26.97 27.61 724,545 +0.81(+3.02%)
Dec 09, 2010 27.08 27.15 26.79 26.80 200,140 -0.06(-0.22%)
Dec 08, 2010 27.47 27.70 26.75 26.86 375,714 -0.64(-2.31%)
Dec 07, 2010 27.70 28.01 27.32 27.50 210,497 -0.00(-0.02%)
Dec 06, 2010 27.36 27.73 27.26 27.50 194,450 -0.03(-0.11%)
Dec 03, 2010 28.25 28.40 27.30 27.53 417,174 -0.96(-3.37%)
Dec 02, 2010 29.04 29.32 28.20 28.49 326,456 -0.27(-0.94%)
Dec 01, 2010 28.80 29.36 28.53 28.76 210,205 +0.38(+1.34%)
Nov 30, 2010 28.89 29.16 28.25 28.38 329,815 -0.61(-2.10%)
Nov 29, 2010 28.86 29.45 28.52 28.99 240,186 -0.01(-0.03%)
Nov 26, 2010 29.07 29.44 29.00 29.00 59,232 -0.27(-0.92%)
Nov 24, 2010 28.96 29.27 29.27 29.27 195,880 +0.45(+1.56%)
Nov 23, 2010 29.37 29.39 28.27 28.82 372,317 -0.74(-2.50%)
Nov 22, 2010 28.45 30.21 28.30 29.56 850,980 +1.11(+3.90%)
Nov 19, 2010 28.50 28.58 28.15 28.45 272,009 -0.12(-0.42%)
Nov 18, 2010 28.38 28.59 28.03 28.57 293,958 +0.68(+2.44%)
Nov 17, 2010 27.90 28.32 27.83 27.89 182,155 +0.05(+0.18%)
Nov 16, 2010 27.89 28.27 27.73 27.84 325,552 -0.32(-1.14%)
Nov 15, 2010 28.31 28.31 27.71 28.16 269,629 +0.30(+1.08%)
Nov 12, 2010 28.29 28.57 27.85 27.86 263,029 -0.67(-2.35%)
Nov 11, 2010 28.38 28.86 28.02 28.53 220,583 -0.16(-0.56%)
Nov 10, 2010 28.03 28.69 27.61 28.69 247,832 +0.79(+2.83%)
Nov 09, 2010 27.60 28.62 27.56 27.90 400,417 +0.22(+0.79%)
Nov 08, 2010 27.25 27.93 27.25 27.68 380,846 +0.46(+1.69%)
Nov 05, 2010 27.20 27.61 27.01 27.22 253,551 +0.05(+0.18%)
Nov 04, 2010 27.40 27.49 26.70 27.17 368,453 +0.17(+0.63%)
Nov 03, 2010 28.00 28.19 26.28 27.00 729,477 -1.11(-3.95%)
Nov 02, 2010 26.07 28.28 26.07 28.11 719,421 +2.28(+8.83%)
Nov 01, 2010 25.59 26.40 25.57 25.83 305,690 +0.37(+1.45%)
Oct 29, 2010 26.21 26.24 25.33 25.46 443,876 -0.80(-3.05%)
Oct 28, 2010 25.68 26.60 25.45 26.26 377,674 +0.63(+2.46%)
Oct 27, 2010 26.76 27.50 25.07 25.63 835,261 +0.33(+1.30%)
Oct 25, 2010 25.17 26.22 25.17 25.30 476,448 +0.20(+0.80%)
Oct 22, 2010 24.94 25.33 24.94 25.10 300,041 +0.16(+0.64%)
Oct 21, 2010 25.26 25.58 24.60 24.94 448,895 -0.18(-0.72%)
Oct 20, 2010 25.25 25.74 24.98 25.12 311,098 -0.03(-0.12%)
Oct 19, 2010 25.84 25.84 24.80 25.15 485,085 -0.85(-3.27%)
Oct 18, 2010 25.92 26.20 25.66 26.00 514,667 +0.04(+0.15%)
Oct 15, 2010 26.77 26.90 25.68 25.96 570,022 -0.53(-2.00%)
Oct 14, 2010 27.06 27.54 25.96 26.49 489,697 -0.55(-2.03%)
Oct 13, 2010 27.81 28.33 26.60 27.04 540,155 -0.72(-2.59%)
Oct 12, 2010 26.92 27.84 26.61 27.76 533,363 +0.67(+2.47%)
Oct 11, 2010 25.54 27.26 25.54 27.09 852,767 +1.48(+5.78%)
Oct 08, 2010 24.74 25.69 24.73 25.61 473,347 +0.93(+3.77%)
Oct 07, 2010 24.03 24.73 24.03 24.68 383,031 +0.67(+2.79%)
Oct 06, 2010 24.20 24.44 23.83 24.01 558,540 -0.15(-0.62%)
Oct 05, 2010 23.65 24.23 23.52 24.16 650,545 +0.69(+2.94%)
Oct 04, 2010 23.42 23.88 23.27 23.47 558,535 -0.06(-0.25%)
Oct 01, 2010 23.92 23.97 22.93 23.53 736,853 -0.27(-1.13%)
Sep 30, 2010 24.33 24.42 23.55 23.80 637,857 -0.31(-1.29%)
Sep 29, 2010 23.91 24.75 23.81 24.11 1,042,007 +0.09(+0.37%)
Sep 28, 2010 25.67 26.45 23.52 24.02 3,363,365 -4.41(-15.51%)
Sep 27, 2010 26.80 28.61 26.76 28.43 588,237 +1.54(+5.73%)
Sep 24, 2010 27.58 28.22 26.60 26.89 458,407 -0.52(-1.90%)
Sep 23, 2010 28.94 28.94 27.20 27.41 736,017 -1.85(-6.32%)
Sep 22, 2010 29.51 29.98 28.84 29.26 458,085 -0.41(-1.38%)
Sep 21, 2010 29.00 33.79 28.51 29.67 1,391,462 +0.73(+2.52%)
Sep 20, 2010 27.57 29.08 27.27 28.94 626,365 +1.56(+5.70%)
Sep 17, 2010 28.19 28.32 27.02 27.38 969,947 +1.37(+5.27%)
Sep 15, 2010 24.22 26.13 24.20 26.01 791,171 +1.51(+6.16%)
Sep 14, 2010 24.35 24.60 24.08 24.50 424,519 -0.01(-0.04%)
Sep 13, 2010 24.26 24.75 24.16 24.51 626,376 +0.49(+2.04%)
Sep 10, 2010 24.34 24.38 23.95 24.02 337,599 -0.26(-1.07%)
Sep 09, 2010 24.20 24.63 23.99 24.28 367,163 +0.25(+1.04%)
Sep 08, 2010 24.15 24.36 23.69 24.03 428,561 -0.05(-0.21%)
Sep 07, 2010 24.83 24.83 23.99 24.08 359,847 -0.88(-3.53%)
Sep 03, 2010 24.63 25.08 24.55 24.96 425,639 +0.53(+2.17%)
Sep 02, 2010 23.72 24.48 23.41 24.43 545,771 +0.61(+2.56%)
Sep 01, 2010 23.35 23.85 23.12 23.82 556,103 +0.67(+2.89%)
Aug 31, 2010 23.95 24.00 23.00 23.15 832,452 -0.89(-3.70%)
Aug 30, 2010 24.80 25.07 24.04 24.04 459,269 -0.81(-3.26%)
Aug 27, 2010 24.65 24.97 24.00 24.85 464,693 +0.37(+1.51%)
Aug 26, 2010 25.24 25.35 24.46 24.48 457,428 -0.49(-1.96%)
Aug 25, 2010 23.64 25.18 23.58 24.97 865,974 +1.45(+6.16%)
Aug 24, 2010 23.22 23.69 23.02 23.52 424,571 +0.06(+0.26%)
Aug 23, 2010 23.78 24.27 23.31 23.46 646,815 -0.12(-0.51%)
Aug 20, 2010 23.18 23.80 23.15 23.58 609,549 +0.27(+1.16%)
Aug 19, 2010 23.67 23.79 22.82 23.31 585,004 -0.48(-2.02%)
Aug 18, 2010 23.96 24.05 23.65 23.79 535,166 -0.20(-0.83%)
Aug 17, 2010 24.23 24.58 23.96 23.99 611,189 +0.05(+0.21%)
Aug 16, 2010 23.75 24.03 23.59 23.94 610,956 +0.07(+0.29%)
Aug 13, 2010 24.37 24.39 23.86 23.87 662,742 -0.61(-2.49%)
Aug 12, 2010 23.80 24.94 23.56 24.48 680,725 +0.30(+1.24%)
Aug 11, 2010 24.34 24.75 23.76 24.18 1,324,705 -0.50(-2.03%)
Aug 10, 2010 26.88 26.91 24.22 24.68 2,115,388 -2.44(-9.00%)
Aug 09, 2010 27.42 30.74 26.93 27.12 3,341,704 +0.33(+1.23%)
Aug 06, 2010 26.33 26.99 26.00 26.79 572,631 +0.09(+0.34%)
Aug 05, 2010 26.82 26.95 26.65 26.70 505,106 -0.27(-1.00%)
Aug 04, 2010 27.03 27.12 26.47 26.97 648,437 +0.15(+0.56%)
Aug 03, 2010 26.65 27.35 26.52 26.82 648,855 +0.07(+0.26%)
Aug 02, 2010 26.54 27.30 26.38 26.75 921,352 +0.48(+1.83%)
Jul 30, 2010 25.41 26.38 24.64 26.27 1,098,382 +0.75(+2.94%)
Jul 29, 2010 25.93 26.65 25.41 25.52 1,020,466 -0.15(-0.58%)
Jul 28, 2010 25.58 26.50 25.33 25.67 1,331,466 -0.02(-0.08%)
Jul 27, 2010 23.75 25.80 23.55 25.69 1,981,098 +2.19(+9.32%)
Jul 26, 2010 23.51 24.50 23.15 23.50 1,497,546 +0.04(+0.17%)
Jul 23, 2010 25.00 25.30 22.92 23.46 1,966,076 -1.59(-6.35%)
Jul 22, 2010 25.74 25.89 24.87 25.05 803,991 -0.42(-1.65%)
Jul 21, 2010 26.14 26.52 25.37 25.47 1,023,762 -0.43(-1.66%)
Jul 20, 2010 24.82 26.00 24.41 25.90 1,192,349 +0.84(+3.35%)
Jul 19, 2010 25.50 25.80 24.50 25.06 1,787,123 -0.96(-3.69%)
Jul 16, 2010 26.65 27.19 25.96 26.02 1,275,457 -0.74(-2.77%)
Jul 15, 2010 25.84 26.97 25.42 26.76 1,853,681 +1.00(+3.88%)
Jul 14, 2010 26.10 26.88 25.02 25.76 3,431,261 -0.81(-3.05%)
Jul 13, 2010 28.99 29.00 24.66 26.57 10,382,305 -8.45(-24.13%)
Jul 12, 2010 35.10 35.59 34.77 35.02 659,700 -0.12(-0.34%)
Jul 09, 2010 35.35 36.05 35.03 35.14 435,701 -0.17(-0.48%)
Jul 08, 2010 35.72 35.72 34.96 35.31 1,080,290 +0.02(+0.04%)
Jul 07, 2010 35.25 35.73 34.72 35.30 1,453,633 -0.48(-1.36%)
Jul 06, 2010 37.77 37.95 34.91 35.78 1,272,782 -2.02(-5.34%)
Jul 02, 2010 38.61 39.05 35.56 37.80 1,472,972 -1.54(-3.91%)
Jul 01, 2010 38.40 40.00 34.13 39.34 4,534,162 -4.64(-10.55%)
Jun 30, 2010 44.31 44.88 43.73 43.98 536,108 -0.66(-1.48%)
Jun 29, 2010 44.23 45.24 43.47 44.64 434,548 -0.22(-0.49%)
Jun 25, 2010 42.35 44.87 42.22 44.86 647,586 +2.55(+6.03%)
Jun 24, 2010 44.17 44.41 42.21 42.31 453,898 -2.12(-4.77%)
Jun 23, 2010 45.41 46.28 44.30 44.43 250,186 -1.14(-2.50%)
Jun 22, 2010 46.12 47.02 45.45 45.57 200,476 -0.52(-1.13%)
Jun 21, 2010 46.85 47.56 46.00 46.09 250,193 -0.38(-0.82%)
Jun 18, 2010 46.71 47.40 46.09 46.47 444,540 -0.39(-0.83%)
Jun 17, 2010 46.62 47.89 46.24 46.86 288,537 +0.15(+0.32%)
Jun 16, 2010 46.54 46.88 46.36 46.71 311,850 -0.27(-0.57%)
Jun 15, 2010 46.90 47.73 46.50 46.98 374,539 +0.08(+0.17%)
Jun 14, 2010 46.85 47.53 46.65 46.90 320,626 +0.57(+1.23%)
Jun 11, 2010 45.02 46.56 44.81 46.33 192,481 +0.47(+1.02%)
Jun 10, 2010 45.79 46.08 45.21 45.86 348,069 +0.84(+1.87%)
Jun 09, 2010 46.06 46.52 44.84 45.02 476,704 -0.77(-1.68%)
Jun 08, 2010 46.87 47.92 45.35 45.79 456,222 -1.04(-2.22%)
Jun 07, 2010 47.68 48.21 46.74 46.83 339,231 -0.79(-1.66%)
Jun 04, 2010 49.52 50.40 47.34 47.62 370,052 -3.00(-5.93%)
Jun 03, 2010 50.00 50.72 49.95 50.62 161,991 +0.70(+1.40%)
Jun 02, 2010 48.03 49.95 48.03 49.92 384,010 +1.50(+3.10%)
Jun 01, 2010 49.13 50.00 48.41 48.42 391,193 -1.30(-2.61%)
May 28, 2010 49.54 49.86 48.60 49.72 564,247 +0.18(+0.36%)
May 27, 2010 48.79 49.54 48.45 49.54 547,888 +1.67(+3.49%)
May 26, 2010 46.88 48.50 46.79 47.87 537,221 +1.05(+2.24%)
May 25, 2010 47.17 47.75 45.45 46.82 877,083 -0.95(-1.99%)
May 24, 2010 47.89 48.40 46.98 47.77 558,267 -0.39(-0.81%)
May 21, 2010 47.30 48.49 46.75 48.16 507,808 +0.70(+1.47%)
May 20, 2010 47.65 49.19 47.29 47.46 848,301 -1.43(-2.92%)
May 19, 2010 48.92 49.50 48.38 48.89 748,859 -0.38(-0.77%)
May 18, 2010 50.35 51.12 48.10 49.27 1,186,649 -0.73(-1.46%)
May 17, 2010 50.71 50.93 48.54 50.00 863,388 -0.09(-0.18%)
May 14, 2010 51.29 51.73 49.20 50.09 1,349,158 -1.64(-3.17%)
May 13, 2010 52.01 53.30 51.11 51.73 3,142,834 -4.48(-7.97%)
May 12, 2010 55.99 56.47 55.30 56.21 384,572 +0.40(+0.72%)
May 11, 2010 55.35 55.98 54.40 55.81 464,251 +0.68(+1.23%)
May 10, 2010 54.82 56.87 54.41 55.13 347,661 +1.08(+2.00%)
May 07, 2010 54.94 54.99 51.30 54.05 950,793 -0.99(-1.80%)
May 06, 2010 55.85 57.02 49.67 55.04 621,606 -0.79(-1.42%)
May 05, 2010 56.23 56.66 55.00 55.83 310,971 -0.50(-0.89%)
May 04, 2010 57.55 58.49 56.11 56.33 554,516 -1.81(-3.11%)
May 03, 2010 57.50 58.48 56.95 58.14 313,894 +0.56(+0.97%)
Apr 30, 2010 59.30 59.88 57.58 57.58 429,626 -1.88(-3.16%)
Apr 29, 2010 58.04 59.70 57.99 59.46 774,833 +1.57(+2.71%)
Apr 28, 2010 58.59 60.19 57.69 57.89 914,966 +1.37(+2.42%)
Apr 27, 2010 55.69 60.49 55.62 56.52 2,865,073 -3.98(-6.58%)
Apr 26, 2010 59.96 61.05 59.52 60.50 581,572 -0.12(-0.20%)
Apr 23, 2010 59.05 60.91 58.59 60.62 384,325 +1.31(+2.21%)
Apr 22, 2010 59.00 59.88 57.47 59.31 436,099 -0.11(-0.19%)
Apr 21, 2010 61.27 61.35 59.04 59.42 545,562 -2.05(-3.33%)
Apr 20, 2010 60.74 61.48 60.05 61.47 187,941 +0.95(+1.57%)
Apr 19, 2010 60.16 61.80 59.74 60.52 272,572 +0.00(+0.00%)
Apr 16, 2010 61.08 61.70 60.01 60.52 325,742 -0.43(-0.71%)
Apr 15, 2010 63.00 63.34 60.82 60.95 463,904 -2.04(-3.24%)
Apr 14, 2010 61.47 64.28 60.87 62.99 769,233 +2.30(+3.79%)
Apr 13, 2010 58.92 61.60 58.43 60.69 589,553 +1.97(+3.35%)
Apr 12, 2010 57.94 58.88 57.71 58.72 394,152 +1.25(+2.18%)
Apr 09, 2010 56.88 57.70 56.37 57.47 249,847 +0.47(+0.82%)
Apr 08, 2010 56.76 57.46 55.88 57.00 285,203 -0.04(-0.07%)
Apr 07, 2010 57.42 57.63 56.75 57.04 267,862 -0.39(-0.68%)
Apr 06, 2010 57.53 57.94 57.01 57.43 377,811 -0.69(-1.19%)
Apr 05, 2010 57.23 58.14 56.59 58.12 501,645 +1.13(+1.98%)
Apr 01, 2010 55.88 56.99 56.99 56.99 450,100 +1.77(+3.21%)
Mar 31, 2010 55.45 55.72 54.89 55.22 379,315 -0.31(-0.56%)
Mar 30, 2010 57.09 58.85 55.42 55.53 709,152 -1.31(-2.30%)
Mar 29, 2010 55.39 56.96 54.76 56.84 695,162 +1.55(+2.80%)
Mar 26, 2010 57.21 57.21 55.05 55.29 1,106,708 -2.04(-3.56%)
Mar 25, 2010 58.53 58.82 57.21 57.33 1,086,840 -2.71(-4.51%)
Mar 24, 2010 60.45 60.55 59.60 60.04 455,883 -0.41(-0.69%)
Mar 23, 2010 61.47 62.00 60.08 60.45 606,292 -1.08(-1.75%)
Mar 22, 2010 61.00 61.66 59.65 61.53 831,148 +0.12(+0.20%)
Mar 19, 2010 60.56 62.72 60.01 61.41 993,560 +1.14(+1.89%)
Mar 18, 2010 59.80 61.88 59.69 60.27 747,133 +0.49(+0.82%)
Mar 17, 2010 59.18 60.65 59.18 59.78 433,661 +0.50(+0.84%)
Mar 16, 2010 58.89 59.84 58.52 59.28 446,882 +0.42(+0.71%)
Mar 15, 2010 58.56 59.29 58.24 58.86 299,923 -0.44(-0.74%)
Mar 12, 2010 58.49 59.30 57.54 59.30 602,674 +1.30(+2.24%)
Mar 11, 2010 58.07 58.35 56.78 58.00 761,132 -0.28(-0.48%)
Mar 10, 2010 58.56 58.56 57.51 58.28 847,147 -0.52(-0.88%)
Mar 09, 2010 60.00 60.48 58.20 58.80 754,245 -0.20(-0.34%)
Mar 08, 2010 60.21 60.24 58.55 59.00 944,043 -1.06(-1.76%)
Mar 05, 2010 60.76 61.42 59.88 60.06 861,709 -0.31(-0.51%)
Mar 04, 2010 59.75 60.40 58.98 60.37 886,167 +0.78(+1.31%)
Mar 03, 2010 61.25 62.09 59.58 59.59 911,347 -1.24(-2.04%)
Mar 02, 2010 60.59 61.25 60.30 60.83 1,020,472 +0.96(+1.60%)
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.