$20.48 -0.12 (%) AMEDISYS Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMED historical data

Date Open High Low Close Volume
9/29/201420.4120.7820.1720.48223,591
9/26/201420.5120.9220.2020.60315,586
9/25/201421.2121.3620.2620.49225,905
9/24/201420.3221.3919.9221.17537,529
9/23/201420.2920.5120.1020.20231,589
9/22/201420.2620.4819.9820.41297,610
9/19/201420.7220.8419.9020.31427,237
9/18/201420.5020.8620.1820.60193,198
9/17/201420.4120.6520.1920.34162,185
9/16/201420.3620.4920.0220.32226,888
9/15/201420.4820.7120.0220.43285,063
9/12/201420.7220.7820.4320.54176,436
9/11/201420.5920.9220.5020.78113,256
9/10/201420.3820.9120.3320.70242,251
9/9/201421.0021.3320.2620.32354,769
9/8/201420.4021.5520.3421.08554,337
9/5/201420.2020.4820.1020.39247,643
9/4/201420.5320.7620.2520.27237,861
9/3/201420.7921.0020.3620.48380,310
9/2/201420.9621.2120.5420.74282,650
8/29/201420.8821.0820.8320.92221,697
8/28/201420.7620.9820.5220.76187,744
8/27/201421.0621.1120.9220.94219,107
8/26/201421.0921.3020.9521.08245,635
8/25/201421.3221.3720.8921.09224,650
8/22/201421.1321.3720.9421.24167,456
8/21/201421.1621.4320.5521.17334,726
8/20/201421.4321.5821.0021.19239,331
8/19/201421.5221.9121.4621.55381,680
8/18/201421.4921.8421.3021.59260,696
8/15/201421.5821.8521.1021.30471,496
8/14/201421.6521.9021.0021.37433,954
8/13/201420.8821.7820.4921.58706,295
8/12/201420.8821.2120.6020.86329,410
8/11/201421.3221.3520.7520.90353,645
8/8/201420.8521.3520.5421.28466,261
8/7/201421.7822.0220.7920.90472,581
8/6/201421.6122.1721.3921.78464,478
8/5/201421.4622.5821.2621.78965,801
8/4/201419.5121.8619.4521.631,199,284
8/1/201420.1120.3119.3619.49472,502
7/31/201419.7620.3519.0320.181,031,449
7/30/201417.0020.9316.5120.162,965,165
7/29/201415.8616.1415.7016.07239,098
7/28/201415.8616.0815.6515.84241,650
7/25/201415.9716.1615.7115.88226,927
7/24/201416.0516.3615.9316.12189,795
7/23/201416.4216.4215.9716.05210,422
7/22/201415.7816.5715.6216.41360,167
7/21/201415.8915.9415.4815.72177,573
7/18/201415.7816.5815.7316.02555,802
7/17/201415.7315.9815.5015.58271,493
7/16/201415.7315.9115.5015.85201,698
7/15/201415.9316.1515.5715.60293,239
7/14/201415.8816.0215.7615.93217,248
7/11/201415.4315.8515.3515.72261,640
7/10/201415.4515.7415.3115.49255,823
7/9/201416.0716.0715.6915.69216,874
7/8/201416.2516.6615.7815.91555,424
7/7/201416.5816.7016.2016.20318,965
7/3/201416.5016.7316.3716.69279,588
7/2/201416.1116.4916.0716.39645,887
7/1/201416.9317.2715.9716.071,156,380
6/30/201417.6118.2016.6216.741,698,095
6/27/201414.5017.5514.4617.465,027,787
6/26/201413.4113.4613.2513.45145,440
6/25/201413.2513.5013.2513.39153,938
6/24/201413.5913.7213.3413.35241,447
6/23/201413.7913.8513.5313.62190,140
6/20/201413.4313.8613.2713.83612,376
6/19/201413.4713.5513.3413.43159,076
6/18/201413.5213.5813.2613.40311,799
6/17/201413.6513.7213.4413.53221,946
6/16/201413.6213.7613.4213.59317,031
6/13/201413.8213.8313.5613.62231,301
6/12/201413.8914.0113.6513.77167,347
6/11/201414.2714.2813.8513.88176,930
6/10/201414.3714.4214.1714.29229,960
6/9/201414.2414.6814.1014.47236,312
6/6/201414.2714.4414.1814.27164,166
6/5/201413.8714.2513.6714.19330,696
6/4/201413.9713.9713.8013.88194,082
6/3/201413.9214.1513.7714.01319,080
6/2/201414.5114.5713.7814.01511,762
5/30/201414.7014.7014.3714.55206,926
5/29/201414.6614.7814.5414.6697,836
5/28/201414.8914.9314.5714.64180,123
5/27/201414.8015.1414.5814.95230,726
5/23/201414.5014.7414.4414.72111,190
5/22/201414.1714.5914.1414.56177,491
5/21/201414.3514.4714.0514.19167,587
5/20/201414.7414.7414.2514.32370,796
5/19/201414.7414.9314.4814.81177,802
5/16/201414.9414.9414.5414.83409,438
5/15/201414.6015.1514.3014.97937,145
5/14/201414.3914.3913.9514.00188,685
5/13/201414.5114.6814.3814.40291,000
5/12/201413.5314.7513.5314.50689,267
5/9/201413.3613.5813.2113.36291,735
5/8/201412.9214.5012.8613.36980,059
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center