$41.13 0.00 (%) AMEDISYS Inc - NASDAQ

Jul. 6, 2015 | 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
7/6/201540.5941.2640.5541.13279,893
7/2/201540.6541.2740.3240.86314,292
7/1/201540.8241.2839.1140.62671,654
6/30/201539.9640.3639.2439.73514,553
6/29/201538.9340.9538.9339.78420,317
6/26/201539.8840.3738.9339.321,046,696
6/25/201539.5140.3739.0039.96333,793
6/24/201540.0040.7039.0639.49387,060
6/23/201542.0142.4839.9340.441,067,443
6/22/201542.6943.6142.1442.20398,423
6/19/201542.0542.9841.8042.34765,799
6/18/201540.4441.0940.2040.93270,506
6/17/201539.4340.2439.1740.17284,963
6/16/201537.8339.6637.8339.18260,349
6/15/201538.1138.3537.6237.98285,147
6/12/201537.3138.4237.2238.23280,782
6/11/201537.1637.6236.9437.50398,731
6/10/201536.6837.6936.5137.40319,021
6/9/201535.7037.6335.6936.11919,790
6/8/201534.2235.3233.6334.64298,677
6/5/201533.1634.2833.1634.14218,918
6/4/201532.8233.3832.6233.30196,753
6/3/201532.7333.1031.9433.04248,778
6/2/201531.8632.9831.8032.56221,861
6/1/201531.1432.4531.1132.05304,580
5/29/201531.1931.3730.0831.02496,145
5/28/201531.6731.9831.1331.83189,405
5/27/201529.9531.7429.8731.67674,388
5/26/201528.7429.6128.7129.13177,356
5/22/201528.9329.3828.7028.98195,019
5/21/201529.2029.3528.9228.9999,892
5/20/201529.0129.4228.7429.25145,324
5/19/201528.7329.2028.5628.85167,963
5/18/201528.4028.9828.3228.79151,115
5/15/201528.4128.7328.3928.49118,439
5/14/201528.1828.6127.8128.53143,302
5/13/201528.3328.5628.0128.03165,229
5/12/201528.2628.5827.6728.30193,198
5/11/201528.0528.7328.0528.44167,115
5/8/201528.0728.3127.8727.99175,373
5/7/201527.6428.1527.3727.78290,668
5/6/201527.8628.0927.4027.79244,294
5/5/201527.4728.6327.0027.90325,050
5/4/201526.0527.9226.0527.68338,891
5/1/201528.1828.1827.0227.35210,874
4/30/201527.7929.1827.7527.81421,045
4/29/201528.2928.8727.4027.86436,758
4/28/201525.3226.3824.8126.23165,301
4/27/201526.9527.1925.1425.42186,358
4/24/201526.9027.1926.6426.82113,127
4/23/201525.9226.9925.9126.82156,259
4/22/201525.9626.2325.4826.0783,108
4/21/201526.0126.2825.9026.04125,122
4/20/201525.4526.2325.4425.89153,859
4/17/201525.6525.8925.3725.43117,277
4/16/201525.9626.1725.6825.8594,706
4/15/201526.1726.3926.0826.11104,047
4/14/201526.4226.5826.0026.14119,167
4/13/201526.3026.8726.3026.47104,371
4/10/201526.4526.6626.2826.3890,862
4/9/201526.1426.4625.9826.36155,989
4/8/201526.3126.6725.9326.14294,195
4/7/201526.7727.0626.3326.43121,849
4/6/201526.8127.1426.5426.80163,741
4/2/201527.5227.9026.9627.21114,251
4/1/201526.7427.4826.6927.45212,985
3/31/201526.6727.0226.5626.78316,860
3/30/201526.8827.0026.5626.79130,786
3/27/201526.6327.0526.4026.68172,507
3/26/201526.9627.0526.5026.58151,784
3/25/201527.7228.0126.9327.00134,065
3/24/201527.6827.8227.3127.65136,144
3/23/201526.7527.8526.7527.76250,434
3/20/201527.1927.3826.7026.74462,834
3/19/201526.8727.1926.7026.99162,708
3/18/201527.1627.4726.1626.99374,329
3/17/201527.3627.5226.9227.19195,817
3/16/201527.2928.0027.2927.50175,351
3/13/201527.2327.7626.8327.16226,270
3/12/201527.3827.6927.0227.33274,516
3/11/201527.7227.9827.2227.31172,068
3/10/201527.0527.9826.8627.63202,111
3/9/201527.5827.8026.7427.43295,149
3/6/201528.0528.6427.5827.62240,600
3/5/201529.6129.8725.8328.351,103,484
3/4/201529.3130.3327.9729.43457,397
3/3/201530.9231.1429.5029.96233,890
3/2/201530.2431.2030.2030.89182,802
2/27/201530.9931.2730.0930.17257,078
2/26/201529.6130.9429.5830.90291,586
2/25/201528.7229.6628.2529.61255,273
2/24/201529.2929.4528.5528.77133,541
2/23/201528.5229.3528.3629.17149,341
2/20/201528.5628.8628.3528.69153,844
2/19/201528.9429.1428.4628.5176,246
2/18/201528.3929.0028.2128.94108,886
2/17/201528.7228.9528.2928.52110,947
2/13/201528.3928.7627.9128.62179,139
2/12/201528.9529.4028.3528.46150,571
2/11/201528.5029.2828.2928.89127,404
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!