$46.35 +0.70 (%) AMEDISYS Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201745.4946.6045.4146.35338,041
1/19/201745.8246.1145.2845.65559,304
1/18/201745.2245.8643.7645.81387,555
1/17/201744.0545.4543.6644.97845,271
1/13/201743.6844.1643.0743.98153,068
1/12/201743.7043.8942.0543.40385,193
1/11/201743.1244.0042.9443.94216,963
1/10/201743.0243.5742.1943.14238,906
1/9/201742.4043.3442.2743.08444,007
1/6/201743.2343.9842.4042.41190,431
1/5/201744.3744.8543.0943.36162,841
1/4/201742.6044.5742.6044.44243,975
1/3/201742.8543.0642.1442.52184,242
12/30/201642.6242.8542.3142.63279,165
12/29/201643.3043.6142.2642.59195,747
12/28/201643.7043.8742.9043.21133,440
12/27/201643.3044.0243.1243.77144,096
12/23/201642.8743.7242.8243.21146,086
12/22/201643.1843.1942.5242.89221,933
12/21/201643.4543.6243.0643.14187,340
12/20/201643.2843.8043.0843.31280,012
12/19/201642.7743.6042.3243.20322,129
12/16/201641.9843.2541.9842.851,011,266
12/15/201640.7941.8439.9541.78270,686
12/14/201641.9241.9240.4740.54184,760
12/13/201641.9842.2541.3641.88305,903
12/12/201642.0542.0540.9741.84337,138
12/9/201641.5542.0841.4042.05320,318
12/8/201640.2641.6340.1041.56274,295
12/7/201639.1140.2438.1640.11210,820
12/6/201638.3939.4938.0039.30329,276
12/5/201639.0139.8238.6738.69309,735
12/2/201639.3939.9638.6838.76157,996
12/1/201639.5839.8639.0039.49208,935
11/30/201641.0641.4539.4539.49206,640
11/29/201640.5441.2340.0541.04248,430
11/28/201641.3541.7840.1140.27222,759
11/25/201641.1841.7540.4141.66135,976
11/23/201640.1741.0839.6641.07100,059
11/22/201640.3740.4939.9140.36132,283
11/21/201641.0041.0239.8640.44270,577
11/18/201640.6140.8940.2840.87373,167
11/17/201640.4041.0940.4040.69374,931
11/16/201640.7540.8740.1640.44379,401
11/15/201640.8941.8340.2940.75374,205
11/14/201641.3942.1140.3141.24436,459
11/11/201641.0841.6940.6741.12341,008
11/10/201640.2141.6040.1241.10465,032
11/9/201636.7539.6534.5839.55730,997
11/8/201639.5140.2939.2740.10278,048
11/7/201639.5740.1639.0539.54423,606
11/4/201641.5943.3437.7938.201,251,671
11/3/201642.6644.2242.6643.78423,907
11/2/201642.1743.4242.1442.49238,215
11/1/201643.4743.4741.3242.06336,075
10/31/201642.4543.5240.5843.26355,299
10/28/201642.0142.6041.6142.55366,531
10/27/201641.0042.8140.0642.001,126,734
10/26/201643.5544.2543.1143.62223,537
10/25/201643.4844.2843.0443.91291,991
10/24/201644.0044.4143.5043.64184,366
10/21/201644.9944.9943.5643.86325,105
10/20/201645.2545.7345.0145.15127,286
10/19/201646.1346.1344.6945.37312,809
10/18/201645.6346.6145.5746.12100,813
10/17/201645.0945.7344.9345.16149,651
10/14/201645.6545.6544.8845.18131,392
10/13/201644.9545.7644.9445.55135,946
10/12/201645.1346.0744.9845.44166,276
10/11/201646.5846.5844.7645.10152,330
10/10/201645.9747.6445.9546.66251,533
10/7/201646.3646.7544.1945.63478,041
10/6/201647.6647.6646.1946.20182,081
10/5/201647.1048.1347.0147.80128,309
10/4/201646.8646.9446.5446.90139,971
10/3/201647.3947.3946.2646.72185,551
9/30/201647.6347.7646.7647.44352,605
9/29/201648.2548.4147.1747.31163,336
9/28/201648.0748.4747.4748.45187,014
9/27/201647.8948.1047.3947.85254,411
9/26/201648.3448.5947.7147.95259,771
9/23/201649.4049.6848.1548.72294,046
9/22/201649.9950.1749.2949.50284,089
9/21/201649.0749.7649.0349.63171,367
9/20/201649.4249.7448.8949.12141,400
9/19/201649.5249.8748.9449.24114,976
9/16/201648.4649.4148.4649.25283,414
9/15/201647.9248.5547.6148.4493,875
9/14/201648.5048.5047.8548.00223,368
9/13/201648.1448.5047.7448.29221,516
9/12/201648.5849.1248.1148.82224,570
9/9/201649.3649.3648.5548.63189,746
9/8/201649.3750.0548.9949.90180,061
9/7/201649.1549.7247.7849.30142,200
9/6/201649.5149.5148.6049.12166,595
9/2/201648.1849.4947.9149.49192,173
9/1/201648.1348.5347.6648.10245,651
8/31/201648.1448.3547.6048.13280,962
8/30/201647.0348.1247.0348.07156,278
8/29/201646.1347.3946.0347.31158,467
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center