$49.54 +0.80 (%) AMEDISYS Inc - NASDAQ

Jun. 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
6/29/201649.1349.7446.1249.54274,148
6/28/201648.7950.0048.6048.74273,386
6/27/201648.5548.9347.8648.55326,722
6/24/201648.7750.4948.5149.13474,728
6/23/201649.7951.0049.6250.91233,883
6/22/201649.2050.0048.8449.31125,824
6/21/201649.2349.5748.4949.21166,079
6/20/201648.5249.6348.3349.07274,725
6/17/201650.3552.8247.8548.10393,346
6/16/201650.0150.5549.5550.49168,173
6/15/201650.4550.6149.8950.38137,805
6/14/201650.0450.6749.6350.24190,062
6/13/201651.6352.0350.0950.23212,762
6/10/201652.3452.8051.6051.80213,988
6/9/201654.0554.4252.3952.80330,175
6/8/201653.2154.1452.7654.07155,850
6/7/201652.9553.6852.0953.47172,132
6/6/201652.7153.4852.4153.13159,743
6/3/201652.5052.9551.9752.56166,389
6/2/201651.9352.8851.7252.86148,151
6/1/201650.7752.0550.0051.88189,354
5/31/201650.7351.0850.0650.87231,201
5/27/201651.4051.4050.0350.67138,112
5/26/201651.3951.4550.4751.19152,374
5/25/201652.2853.0251.3251.51281,479
5/24/201650.9252.4850.6552.28358,927
5/23/201650.8051.2650.1450.41215,610
5/20/201651.3751.4149.8050.41287,544
5/19/201651.3251.9850.1851.19152,601
5/18/201650.3851.9649.9951.60228,096
5/17/201650.4951.7049.6550.21392,439
5/16/201650.2750.8649.6450.59209,527
5/13/201650.0452.2949.6450.28226,099
5/12/201651.9351.9349.4649.92253,243
5/11/201652.2552.2551.3751.49327,466
5/10/201652.5152.5151.0451.99253,969
5/9/201650.2852.4050.2351.69386,890
5/6/201649.5651.2549.0851.22266,733
5/5/201649.6250.3548.7849.65342,507
5/4/201650.6451.3948.5449.03696,160
5/3/201652.1152.8551.4751.83320,687
5/2/201651.6852.8451.0052.70285,863
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center