$47.61 +0.30 (%) AMEDISYS Inc - NASDAQ

Sep. 30, 2016 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMED historical data

Date Open High Low Close Volume
9/29/201648.2548.4147.1747.31163,336
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
8/26/201646.3146.6845.7346.05186,638
8/25/201646.3546.9046.0346.30140,864
8/24/201647.9247.9246.3746.47218,314
8/23/201647.9348.0647.0147.82204,902
8/22/201646.7847.8346.7647.79298,147
8/19/201647.5847.5846.7446.86337,312
8/18/201647.7648.4047.6047.90269,850
8/17/201648.4248.4947.5247.88416,839
8/16/201649.3149.5648.3848.50224,570
8/15/201648.5249.3748.4849.27329,342
8/12/201648.8748.9948.2248.60217,654
8/11/201648.8249.0948.3548.79241,793
8/10/201649.5749.7248.5348.69380,726
8/9/201649.5850.3149.4449.69343,248
8/8/201649.8950.3749.2649.43661,423
8/5/201650.8751.1349.9450.21454,350
8/4/201651.0052.1150.3750.66536,867
8/3/201650.1651.7845.4851.081,910,247
8/2/201654.1654.9551.4453.78546,804
8/1/201653.4155.1652.9655.00567,420
7/29/201652.6453.7352.2953.55287,915
7/28/201652.4352.8252.0452.52122,140
7/27/201653.0153.0452.0352.68122,316
7/26/201652.7653.0052.2052.93125,230
7/25/201653.4253.4252.3552.52133,868
7/22/201653.2453.8252.0353.42117,973
7/21/201652.5553.6952.4153.12229,893
7/20/201652.2953.0352.0552.61252,911
7/19/201652.7553.1751.8952.30239,210
7/18/201652.4052.8651.9652.75158,085
7/15/201652.4752.4751.5452.31149,324
7/14/201653.1753.1752.0252.0686,203
7/13/201653.3853.8352.5452.81110,821
7/12/201652.4253.4252.1753.18262,125
7/11/201652.3853.2251.7552.25130,370
7/8/201652.1052.7251.4152.33186,759
7/7/201650.8752.0950.6951.70191,685
7/6/201649.9251.1049.4050.77219,936
7/5/201650.5850.7649.6950.18167,109
7/1/201650.2951.1149.8550.97200,548
6/30/201649.6150.5249.2050.48261,069
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center