$34.90 -0.25 (%) AMEDISYS Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/201633.3435.6633.1335.15376,662
2/9/201631.7233.6131.6533.01345,607
2/8/201632.3032.7431.1632.18489,395
2/5/201634.4634.4631.8531.85292,842
2/4/201633.9435.0132.9234.65234,876
2/3/201636.1236.1233.0134.10367,887
2/2/201635.6836.1335.3135.95221,110
2/1/201635.6036.2735.3436.00197,507
1/29/201634.6935.9134.5735.75316,595
1/28/201636.9837.2034.5434.69272,895
1/27/201637.7238.0536.3336.48179,085
1/26/201637.7538.4536.8537.79175,134
1/25/201638.2838.8237.5237.64286,103
1/22/201638.0939.0437.4538.53382,957
1/21/201637.9439.1136.8837.32392,228
1/20/201638.2038.6036.0137.74436,129
1/19/201638.9339.9838.3938.63474,318
1/15/201635.9537.2634.3037.03361,167
1/14/201636.2037.7335.6537.10519,427
1/13/201638.9739.3235.9336.14323,397
1/12/201639.5040.0038.7639.10306,796
1/11/201639.2240.2338.3639.12537,705
1/8/201638.7739.3537.8138.08342,595
1/7/201639.2839.7238.4338.75436,978
1/6/201638.5840.0338.5839.95274,886
1/5/201639.0139.9038.9039.26215,896
1/4/201638.5439.2337.5238.87460,691
12/31/201540.1240.3339.2839.32300,417
12/30/201541.6541.9240.1340.46156,878
12/29/201540.4941.6940.4841.60205,998
12/28/201541.0041.1239.6840.31219,445
12/24/201541.6041.9941.0041.1270,814
12/23/201542.0842.3741.3341.52322,201
12/22/201541.5042.2441.1341.93305,275
12/21/201541.1941.4640.7141.44221,055
12/18/201541.1341.7140.7840.88638,747
12/17/201541.0841.9941.0841.38267,351
12/16/201541.1141.5540.4341.05288,359
12/15/201539.0540.9039.0540.87434,251
12/14/201538.8239.4838.2038.76383,907
12/11/201537.3839.2637.3838.90471,399
12/10/201538.5739.3938.0238.13434,015
12/9/201538.9739.9438.2338.47415,919
12/8/201538.7939.2637.8339.04439,047
12/7/201540.6740.6739.0839.12340,686
12/4/201540.9741.5540.4240.58203,771
12/3/201542.2642.4140.2741.04351,035
12/2/201541.3142.4041.3141.95388,882
12/1/201540.9041.4340.0641.41310,391
11/30/201541.8442.0040.5240.59253,749
11/27/201541.2942.5341.0341.71232,901
11/25/201541.1841.7539.5441.09171,916
11/24/201541.5841.6940.7941.03244,306
11/23/201541.2542.1440.5241.76254,552
11/20/201540.1541.9239.8641.60235,514
11/19/201540.7240.7339.7639.88194,019
11/18/201540.6241.3240.1840.94135,356
11/17/201540.1540.8939.5640.62213,384
11/16/201540.0440.2139.5239.91278,640
11/13/201540.2740.2739.7840.02324,276
11/12/201540.8441.1740.1840.51308,953
11/11/201542.2842.8540.6441.03474,712
11/10/201543.5943.9843.2643.48181,926
11/9/201544.7145.0043.0543.72202,886
11/6/201543.6544.9842.7244.86251,180
11/5/201541.0844.4840.9843.87962,005
11/4/201540.2740.8140.0240.48415,815
11/3/201540.4340.9839.1939.89449,721
11/2/201539.5840.6339.3840.41268,792
10/30/201539.6139.9239.1739.58431,954
10/29/201540.0040.4739.3039.68237,918
10/28/201539.9740.6838.7340.11360,817
10/27/201538.8240.2438.8239.96295,981
10/26/201538.3640.1838.1739.13468,319
10/23/201535.8638.7035.2538.55405,300
10/22/201539.9040.3934.7235.27541,794
10/21/201540.6941.0139.5640.51272,955
10/20/201540.9941.7439.9440.54250,591
10/19/201539.6640.9939.6040.91229,386
10/16/201539.5840.4739.0239.78249,930
10/15/201537.9039.4037.5839.40250,633
10/14/201538.2339.0937.5338.14257,847
10/13/201537.8638.9737.8038.06255,040
10/12/201538.0438.2537.4237.90256,886
10/9/201536.9138.3436.6638.05383,077
10/8/201536.3836.9835.6536.74222,360
10/7/201536.0836.9335.5736.58323,390
10/6/201535.8036.6035.2736.00344,112
10/5/201536.8937.0334.9735.92377,590
10/2/201535.4036.9835.3536.53339,913
10/1/201537.8638.4235.2035.69518,143
9/30/201537.2638.3736.6237.97330,222
9/29/201538.3438.5936.1136.91400,910
9/28/201541.0741.0936.9138.21392,264
9/25/201542.8543.1940.8041.04339,207
9/24/201542.3342.6241.2842.41268,543
9/23/201541.4942.9341.1842.50299,678
9/22/201540.6941.5240.2741.49167,917
9/21/201541.4342.5240.5241.02282,612
9/18/201541.9442.6740.7440.931,237,809
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center