$51.49 -0.65 (%) AMEDISYS Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMED historical data

Date Open High Low Close Volume
4/29/201652.0053.0351.1051.49188,071
4/28/201653.1354.2952.0152.14264,624
4/27/201652.1053.2452.0453.13448,078
4/26/201651.3252.5450.4751.99388,112
4/25/201651.5551.7651.0151.57162,373
4/22/201650.4551.8550.4551.47311,648
4/21/201651.4351.7450.2350.58243,674
4/20/201650.8551.4049.7951.30184,802
4/19/201649.9851.2349.8850.91301,846
4/18/201648.6949.7448.3949.64287,686
4/15/201648.6149.4448.1949.07328,596
4/14/201647.7749.0047.5648.88230,123
4/13/201647.6848.1547.2547.70263,205
4/12/201647.7748.0046.9347.51228,716
4/11/201648.2248.7647.6747.84266,734
4/8/201648.0048.2347.4447.87183,860
4/7/201647.4548.4947.0547.74287,588
4/6/201647.2948.6847.2847.87375,886
4/5/201647.7347.9546.5147.13434,224
4/4/201648.7048.9047.8848.15442,069
4/1/201648.1749.3247.5448.73530,394
3/31/201647.5748.4847.4748.34374,497
3/30/201646.6347.9846.6347.65425,689
3/29/201644.2246.5644.2246.54355,760
3/28/201644.0444.4643.6144.15217,079
3/24/201643.3943.9342.9143.76236,197
3/23/201643.4044.4242.9043.75495,565
3/22/201642.8443.5842.5143.37322,075
3/21/201643.5743.9142.7743.21280,681
3/18/201641.5544.0040.8043.83620,779
3/17/201641.3241.9939.7641.26333,593
3/16/201641.0441.7040.5341.57245,375
3/15/201641.5941.5940.7241.10295,570
3/14/201641.8842.3041.5141.93216,590
3/11/201642.0142.2941.5442.10309,126
3/10/201643.0343.4841.4741.82627,910
3/9/201639.5943.0137.4542.72944,412
3/8/201637.9138.4337.0737.25289,029
3/7/201637.6838.9537.5338.00339,720
3/4/201638.1738.6637.5537.83277,732
3/3/201636.6838.5736.2638.02319,345
3/2/201637.9938.1736.6636.89318,147
3/1/201636.8537.9936.2737.98201,285
2/29/201637.9938.4936.6836.74291,566
2/26/201637.9938.3937.5238.20213,299
2/25/201637.3837.9537.2237.62208,177
2/24/201635.8437.3735.7437.35268,686
2/23/201636.3036.8635.7736.26225,180
2/22/201636.0937.2536.0936.57303,641
2/19/201635.7236.0135.2735.82358,596
2/18/201637.0037.0235.7335.84352,483
2/17/201637.5038.0836.8936.97311,608
2/16/201636.3437.5935.5737.37300,412
2/12/201635.3136.1034.6136.02318,744
2/11/201634.7835.1034.0134.90358,786
2/10/201633.3435.6633.1335.15376,662
2/9/201631.7233.6131.6533.01345,607
2/8/201632.3032.7431.1632.18489,395
2/5/201634.4634.4631.8531.85292,842
2/4/201633.9435.0132.9234.65234,876
2/3/201636.1236.1233.0134.10367,887
2/2/201635.6836.1335.3135.95221,110
2/1/201635.6036.2735.3436.00197,507
1/29/201634.6935.9134.5735.75316,595
1/28/201636.9837.2034.5434.69272,895
1/27/201637.7238.0536.3336.48179,085
1/26/201637.7538.4536.8537.79175,134
1/25/201638.2838.8237.5237.64286,103
1/22/201638.0939.0437.4538.53382,957
1/21/201637.9439.1136.8837.32392,228
1/20/201638.2038.6036.0137.74436,129
1/19/201638.9339.9838.3938.63474,318
1/15/201635.9537.2634.3037.03361,167
1/14/201636.2037.7335.6537.10519,427
1/13/201638.9739.3235.9336.14323,397
1/12/201639.5040.0038.7639.10306,796
1/11/201639.2240.2338.3639.12537,705
1/8/201638.7739.3537.8138.08342,595
1/7/201639.2839.7238.4338.75436,978
1/6/201638.5840.0338.5839.95274,886
1/5/201639.0139.9038.9039.26215,896
1/4/201638.5439.2337.5238.87460,691
12/31/201540.1240.3339.2839.32300,417
12/30/201541.6541.9240.1340.46156,878
12/29/201540.4941.6940.4841.60205,998
12/28/201541.0041.1239.6840.31219,445
12/24/201541.6041.9941.0041.1270,814
12/23/201542.0842.3741.3341.52322,201
12/22/201541.5042.2441.1341.93305,275
12/21/201541.1941.4640.7141.44221,055
12/18/201541.1341.7140.7840.88638,747
12/17/201541.0841.9941.0841.38267,351
12/16/201541.1141.5540.4341.05288,359
12/15/201539.0540.9039.0540.87434,251
12/14/201538.8239.4838.2038.76383,907
12/11/201537.3839.2637.3838.90471,399
12/10/201538.5739.3938.0238.13434,015
12/9/201538.9739.9438.2338.47415,919
12/8/201538.7939.2637.8339.04439,047
12/7/201540.6740.6739.0839.12340,686
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center