AMEDISYS $13.49

down -0.11


19/6/2013 09:19 AM  |  NASDAQ : AMED  |  Industries : Health Care and Social Assistance / Home Health Care Services
Type:

AMED historical data

Date Open High Low Close Volume
6/18/2013 13.45 13.86 13.28 13.60 2181
6/17/2013 13.53 13.65 13.30 13.41 1636
6/14/2013 13.58 13.81 13.40 13.41 1748
6/13/2013 13.72 13.84 13.40 13.58 3508
6/12/2013 13.21 14.89 13.17 13.77 8918
6/11/2013 12.34 13.29 12.28 13.02 5372
6/10/2013 11.76 12.47 11.63 12.43 2494
6/7/2013 11.58 11.82 11.53 11.72 1484
6/6/2013 11.70 11.87 11.34 11.56 4157
6/5/2013 12.10 12.30 11.67 11.71 2444
6/4/2013 12.55 12.66 12.00 12.10 2661
6/3/2013 12.39 12.67 12.21 12.54 3616
5/31/2013 12.47 12.89 12.27 12.32 4788
5/30/2013 12.18 12.64 12.09 12.54 2720
5/29/2013 12.54 12.91 12.15 12.16 2997
5/28/2013 12.55 13.19 12.42 12.86 6471
5/24/2013 11.33 12.23 11.33 12.14 4556
5/23/2013 10.96 11.43 10.85 11.43 2625
5/22/2013 11.11 11.69 11.01 11.08 4202
5/21/2013 11.04 11.12 10.95 11.10 2338
5/20/2013 11.22 11.25 10.94 11.05 4129
5/17/2013 11.16 11.50 11.11 11.27 3571
5/16/2013 10.99 11.15 10.95 11.12 1329
5/15/2013 11.08 11.10 10.94 11.02 2269
5/14/2013 11.09 11.25 11.04 11.14 2536
5/13/2013 11.06 11.25 10.99 11.10 2889
5/10/2013 11.02 11.23 10.93 11.13 2727
5/9/2013 10.63 11.05 10.58 10.98 4015
5/8/2013 10.53 10.70 10.42 10.61 3937
5/7/2013 10.33 10.59 10.30 10.53 4271
5/6/2013 10.00 10.35 9.92 10.34 6166
5/3/2013 10.06 10.55 9.77 10.03 7196
5/2/2013 9.95 10.00 9.83 9.93 4642
5/1/2013 9.89 10.13 9.55 9.91 5149
4/30/2013 9.55 10.19 8.81 10.04 13213
4/29/2013 10.27 10.40 10.15 10.20 3566
4/26/2013 10.23 10.44 9.99 10.18 3938
4/25/2013 10.81 11.03 10.25 10.32 8336
4/24/2013 11.05 11.40 11.00 11.26 2519
4/23/2013 10.65 11.10 10.65 11.03 2212
4/22/2013 10.43 10.68 10.05 10.58 2360
4/19/2013 10.19 10.42 10.08 10.41 1347
4/18/2013 10.28 10.33 10.08 10.16 2266
4/17/2013 10.07 10.29 9.99 10.29 2308
4/16/2013 10.32 10.38 10.05 10.18 2491
4/15/2013 10.70 10.75 10.17 10.25 3097
4/12/2013 10.80 10.93 10.60 10.76 2117
4/11/2013 10.75 10.97 10.75 10.89 1664
4/10/2013 10.56 10.87 10.56 10.78 1999
4/9/2013 10.77 10.80 10.58 10.63 1680
4/8/2013 10.86 10.86 10.55 10.77 2080
4/5/2013 10.52 11.05 10.51 10.84 2595
4/4/2013 10.70 10.80 10.57 10.72 2072
4/3/2013 10.90 10.90 10.54 10.72 2611
4/2/2013 11.05 11.34 10.79 10.90 1974
4/1/2013 11.09 11.12 10.65 10.96 3506
3/28/2013 11.58 11.58 11.11 11.12 2977
3/27/2013 11.63 11.66 11.31 11.51 1985
3/26/2013 11.78 11.91 11.60 11.77 1864
3/25/2013 12.00 12.00 11.69 11.71 2699
3/22/2013 11.99 11.99 11.77 11.93 2039
3/21/2013 11.92 12.09 11.86 11.96 3204
3/20/2013 11.89 11.99 11.65 11.96 17580
3/19/2013 11.70 11.90 11.54 11.76 3034
3/18/2013 11.56 11.77 11.56 11.67 2567
3/15/2013 11.22 11.96 11.15 11.76 5481
3/14/2013 11.21 11.33 10.88 11.23 4899
3/13/2013 11.01 11.30 10.62 11.19 7084
3/12/2013 10.75 12.40 10.42 11.07 21834
3/11/2013 11.71 12.30 11.60 12.26 3550
3/8/2013 11.82 11.89 11.64 11.77 1993
3/7/2013 11.57 11.72 11.43 11.72 1486
3/6/2013 11.59 11.60 11.39 11.54 1426
3/5/2013 11.59 11.67 11.36 11.59 2202
3/4/2013 11.11 11.57 11.06 11.51 2818
3/1/2013 11.19 11.24 11.01 11.21 2939
2/28/2013 11.15 11.52 11.01 11.30 4427
2/27/2013 10.99 11.24 10.92 11.16 4005
2/26/2013 11.01 11.10 10.75 10.99 2303
2/25/2013 11.44 11.53 10.77 10.95 4710
2/22/2013 11.79 11.79 11.25 11.30 4266
2/21/2013 12.05 12.16 11.21 11.69 4474
2/20/2013 13.14 13.14 12.46 12.47 3126
2/19/2013 13.01 13.36 12.88 13.11 2826
2/15/2013 12.97 13.19 12.82 12.92 5255
2/14/2013 12.55 12.96 12.51 12.90 3298
2/13/2013 12.31 12.70 12.28 12.63 2428
2/12/2013 12.19 12.34 12.05 12.26 1864
2/11/2013 12.16 12.31 11.98 12.19 1924
2/8/2013 11.46 12.24 11.42 12.17 4660
2/7/2013 11.24 11.42 10.72 11.42 10312
2/6/2013 11.24 11.47 11.05 11.28 3665
2/5/2013 11.22 11.41 11.10 11.32 2801
2/4/2013 11.29 11.49 11.14 11.14 2855
2/1/2013 11.24 11.37 11.12 11.35 4274
1/31/2013 11.04 11.24 11.03 11.12 3096
1/30/2013 11.59 11.65 11.01 11.03 3307
1/29/2013 11.80 11.81 11.52 11.61 4219
1/28/2013 11.60 11.85 11.48 11.76 2653
1/25/2013 11.55 11.85 11.54 11.60 3333
Marketplace
Trading Center