$27.91 +0.03 (%) AMEDISYS Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/2/201419.5720.1619.0320.12253,609
10/1/201420.1020.1019.4619.57406,387
9/30/201420.4920.7520.1020.17363,747
9/29/201420.4120.7820.1720.48223,591
9/26/201420.5120.9220.2020.60315,586
9/25/201421.2121.3620.2620.49225,905
9/24/201420.3221.3919.9221.17537,529
9/23/201420.2920.5120.1020.20231,589
9/22/201420.2620.4819.9820.41297,610
9/19/201420.7220.8419.9020.31427,237
9/18/201420.5020.8620.1820.60193,198
9/17/201420.4120.6520.1920.34162,185
9/16/201420.3620.4920.0220.32226,888
9/15/201420.4820.7120.0220.43285,063
9/12/201420.7220.7820.4320.54176,436
9/11/201420.5920.9220.5020.78113,256
9/10/201420.3820.9120.3320.70242,251
9/9/201421.0021.3320.2620.32354,769
9/8/201420.4021.5520.3421.08554,337
9/5/201420.2020.4820.1020.39247,643
9/4/201420.5320.7620.2520.27237,861
9/3/201420.7921.0020.3620.48380,310
9/2/201420.9621.2120.5420.74282,650
8/29/201420.8821.0820.8320.92221,697
8/28/201420.7620.9820.5220.76187,744
8/27/201421.0621.1120.9220.94219,107
8/26/201421.0921.3020.9521.08245,635
8/25/201421.3221.3720.8921.09224,650
8/22/201421.1321.3720.9421.24167,456
8/21/201421.1621.4320.5521.17334,726
8/20/201421.4321.5821.0021.19239,331
8/19/201421.5221.9121.4621.55381,680
8/18/201421.4921.8421.3021.59260,696
8/15/201421.5821.8521.1021.30471,496
8/14/201421.6521.9021.0021.37433,954
8/13/201420.8821.7820.4921.58706,295
8/12/201420.8821.2120.6020.86329,410
8/11/201421.3221.3520.7520.90353,645
8/8/201420.8521.3520.5421.28466,261
8/7/201421.7822.0220.7920.90472,581
8/6/201421.6122.1721.3921.78464,478
8/5/201421.4622.5821.2621.78965,801
8/4/201419.5121.8619.4521.631,199,284
8/1/201420.1120.3119.3619.49472,502
7/31/201419.7620.3519.0320.181,031,449
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center