AMEDISYS Inc $13.75

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : AMED  
Industries : Health Services / Home Health Care
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMED historical data

Date Open High Low Close Volume
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
3/11/201415.3916.1614.4715.66475,085
3/10/201415.8416.2415.8016.20267,207
3/7/201415.9116.1415.4315.87224,478
3/6/201416.4316.4315.7715.80371,205
3/5/201416.6416.7316.2716.45190,150
3/4/201416.9617.1616.6216.67338,743
3/3/201416.8017.0016.4216.73190,596
2/28/201417.4517.6116.9216.96301,080
2/27/201416.9317.4616.7417.42196,534
2/26/201416.6317.2416.4916.96202,536
2/25/201416.8716.8716.4416.58151,846
2/24/201416.5417.1716.4316.95376,837
2/21/201416.7717.0016.3916.60212,378
2/20/201416.3816.8116.1916.66165,241
2/19/201416.5316.9816.2716.31313,691
2/18/201415.6717.0015.6216.50533,848
2/14/201415.6315.7715.4815.67124,581
2/13/201415.1915.9615.1915.69302,269
2/12/201415.3615.6015.1715.30176,657
2/11/201415.2515.4214.9515.30132,050
2/10/201415.2315.2814.8115.23154,465
2/7/201415.4515.5015.0015.25183,131
2/6/201415.1315.5014.9815.40329,193
2/5/201414.8015.1714.4015.08321,625
2/4/201414.7015.2314.6614.86271,979
2/3/201415.0915.3414.4614.63247,486
1/31/201415.0115.4715.0115.09213,662
1/30/201415.1715.3615.1415.27161,654
1/29/201415.2615.5414.9515.07205,485
1/28/201415.1715.5214.9815.41253,018
1/27/201415.2315.4714.8915.18302,218
1/24/201415.2915.6315.0715.24241,255
1/23/201415.3915.4815.2315.36167,644
1/22/201415.5415.5715.3215.50177,515
1/21/201415.7815.9015.4215.53190,633
1/17/201415.2916.0015.2915.64233,945
1/16/201414.8816.2214.8815.36536,250
1/15/201414.5015.0314.2014.88321,518
1/14/201414.6214.8214.4414.58247,107
1/13/201414.8415.2014.4914.60282,541
1/10/201414.8415.1414.7314.93268,124
1/9/201414.9014.9114.5614.88238,264
1/8/201414.9115.1314.8114.88248,329
1/7/201414.6115.1614.6114.96308,910
1/6/201414.6114.7914.4114.56325,748
1/3/201414.4314.6114.2514.55206,514
1/2/201414.6014.6014.2014.42316,355
12/31/201314.6114.9314.5414.63299,414
12/30/201314.6714.8214.3914.61359,387
12/27/201314.6814.8814.5314.72183,265
12/26/201314.9615.2214.6614.68213,179
12/24/201314.8215.2214.6514.96160,926
12/23/201314.5014.8714.2114.79459,105
12/20/201314.6414.6714.2414.40750,549
12/19/201314.7314.8814.4814.63340,575
12/18/201314.8014.8914.3914.78332,571
12/17/201315.1215.1914.6214.74467,781
12/16/201315.0615.3714.8715.12439,245
12/13/201315.0715.2614.8215.01302,252
12/12/201314.7615.0814.7415.01422,644
12/11/201315.5415.5714.6114.71542,699
12/10/201315.3215.5215.0115.52501,112
12/9/201315.5215.5315.2615.35445,298
12/6/201315.7015.9315.4515.50408,799
12/5/201315.7415.7815.4915.52406,906
12/4/201315.7715.8715.3215.78529,073
12/3/201315.9016.1815.7615.83786,537
12/2/201316.2516.7615.6515.97800,312
11/29/201316.6116.7516.2716.28259,880
11/27/201316.0316.7816.0116.50532,059
11/26/201315.9716.1215.7316.05681,465
11/25/201315.6216.2215.4215.92829,958
11/22/201315.8515.9015.4115.56626,436
11/21/201314.4015.7014.2915.611,448,260
Trading Center