$30.48 -0.42 (%) AMEDISYS Inc - NASDAQ

Feb. 27, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMED historical data

Date Open High Low Close Volume
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
2/10/201528.3728.7228.1728.51163,937
2/9/201528.1028.6328.0028.27144,178
2/6/201528.3828.6628.0428.30149,468
2/5/201527.9928.4727.9428.31131,452
2/4/201527.7028.2027.4427.96159,454
2/3/201527.9028.2627.6127.76150,550
2/2/201528.3428.3427.5227.92192,741
1/30/201528.6228.8628.1028.18376,182
1/29/201529.0029.0728.0228.86216,527
1/28/201529.1630.0228.8629.06242,498
1/27/201528.8029.1528.5929.00122,578
1/26/201528.7529.0628.5729.05119,978
1/23/201528.9929.1728.4228.68127,247
1/22/201528.2129.0827.9128.99156,140
1/21/201528.0028.3927.6827.95183,001
1/20/201528.2628.4227.9928.14202,259
1/16/201527.6328.3427.4628.26148,930
1/15/201528.7428.9927.3727.74225,730
1/14/201527.4828.6227.1428.57221,536
1/13/201528.2228.5827.5127.88269,681
1/12/201527.9528.4827.8227.96156,865
1/9/201528.5229.0428.0328.11256,359
1/8/201527.8628.4627.7228.41318,879
1/7/201527.7127.8427.1727.60191,077
1/6/201528.0628.3427.1127.56245,562
1/5/201528.8128.8127.7628.04319,299
1/2/201529.4129.9928.4628.94182,571
12/31/201430.1730.4829.2529.35325,771
12/30/201429.6230.1929.5230.07203,721
12/29/201429.4529.8829.4329.62190,893
12/26/201429.0729.8329.0729.54191,129
12/24/201429.1429.1428.9628.97142,438
12/23/201429.0629.1628.5929.05257,546
12/22/201427.8629.1527.3828.95453,944
12/19/201427.8528.6027.4427.91775,712
12/18/201428.0028.4827.6827.88213,266
12/17/201426.5927.7026.2127.67241,750
12/16/201426.5827.1926.3426.65204,207
12/15/201426.8727.3926.1226.56265,712
12/12/201426.8327.4226.5626.81288,581
12/11/201426.9227.8526.9227.13275,650
12/10/201427.0527.2926.4826.84372,456
12/9/201425.9627.1225.6627.12334,402
12/8/201426.0827.0725.7726.17275,629
12/5/201425.9926.6825.9926.19194,412
12/4/201426.2626.3425.7825.96265,023
12/3/201426.0926.7125.8526.41265,348
12/2/201425.9826.3125.7126.11307,348
12/1/201426.0926.1525.5725.61305,691
11/28/201425.8226.2525.3825.4279,915
11/26/201426.1426.1825.5325.79149,961
11/25/201426.1726.5425.8226.10231,942
11/24/201425.3326.2925.3326.04295,198
11/21/201425.8825.9624.9125.35233,595
11/20/201424.8325.6324.7525.61157,264
11/19/201425.0825.3024.7124.89150,767
11/18/201424.9125.4124.8225.06152,940
11/17/201425.2525.5024.7424.81187,267
11/14/201425.1125.4224.8525.25196,814
11/13/201425.1725.7124.8225.09193,999
11/12/201424.8025.2724.6725.11257,352
11/11/201425.0725.3724.8124.95227,983
11/10/201424.8525.3324.7425.14246,918
11/7/201425.1225.7424.6224.79406,240
11/6/201425.5125.8125.0025.17455,994
11/5/201426.6526.7325.1825.54548,072
11/4/201425.8526.5725.6026.50413,522
11/3/201426.0326.2825.4725.81544,459
10/31/201425.8026.3425.3326.10784,706
10/30/201425.2025.9124.9425.281,109,867
10/29/201424.1826.0023.9525.221,609,601
10/28/201421.7022.0021.2621.76359,704
10/27/201421.7421.7421.0721.48231,878
10/24/201421.9521.9921.1621.80223,011
10/23/201421.7722.2021.6121.94298,867
10/22/201421.5122.0621.4521.58308,031
10/21/201421.7221.7521.1621.51201,060
10/20/201420.6321.5820.6021.58255,784
10/17/201421.0521.3620.6720.70237,690
10/16/201420.4021.0820.4020.77261,350
10/15/201419.9120.8819.3920.76287,863
10/14/201420.7020.9820.1720.21235,017
10/13/201420.1220.9819.8720.46280,645
10/10/201419.9920.7919.9920.15197,098
10/9/201420.6020.8219.9920.08299,856
10/8/201419.5820.5119.3420.49311,745
10/7/201419.6920.1119.5719.59166,621
10/6/201420.3520.3519.5419.87259,494
10/3/201420.3020.4320.0320.32159,584
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center