AMEDISYS Inc $19.49

down -0.69


1/8/2014 04:00 PM  |  NASDAQ : AMED  
Industries : Health Services / Home Health Care
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMED historical data

Date Open High Low Close Volume
8/1/201420.1120.3119.3619.49472,502
7/31/201419.7620.3519.0320.181,019,595
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
5/7/201413.5313.6513.2313.50606,657
5/6/201413.8214.0913.5113.51234,238
5/5/201413.6614.3413.5213.93417,519
5/2/201413.5313.8313.4713.52285,862
5/1/201413.6213.8913.2013.46332,696
4/30/201413.4513.8113.3713.63426,609
4/29/201413.1713.5713.1013.45333,726
4/28/201413.7813.8713.1213.14351,618
4/25/201413.7513.9513.6413.75207,525
4/24/201413.8714.1013.6313.75207,149
4/23/201414.1114.5913.7813.82574,381
4/22/201414.0614.2713.9914.14293,531
4/21/201413.8114.2513.8114.04189,358
4/17/201413.7513.8913.6113.78219,125
4/16/201413.7813.8813.5813.75242,340
4/15/201413.7413.8613.5313.69280,208
4/14/201414.0214.0913.5613.74197,946
4/11/201414.0114.3213.7613.90238,992
4/10/201414.6914.7814.0914.18218,725
4/9/201414.5614.7814.3114.74231,055
4/8/201414.4814.6914.2314.50337,486
4/7/201414.6514.7014.2114.50365,517
4/4/201415.4215.4714.6114.75246,429
4/3/201415.6215.6615.1615.34287,138
4/2/201415.4915.8115.3015.70286,544
4/1/201414.9515.5414.9515.50409,173
3/31/201414.7615.1114.6714.89218,665
3/28/201414.7215.3814.7114.73358,568
3/27/201414.7214.9014.4014.71249,129
3/26/201415.0015.2814.6914.69320,760
3/25/201414.9315.1514.6614.90230,134
3/24/201414.9515.1014.7414.82394,874
3/21/201414.9915.1614.8314.92545,798
3/20/201414.8215.1114.7314.90356,033
3/19/201414.5614.9514.4714.89376,406
3/18/201414.2114.5814.1314.55243,392
3/17/201414.4914.8314.2214.22235,912
3/14/201413.9914.4413.8514.41530,907
3/13/201415.2615.4214.0214.09901,952
3/12/201414.5216.0814.5115.42647,323
Trading Center