$31.02 -0.81 (%) AMEDISYS Inc - NASDAQ

May. 29, 2015 | 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
5/28/201531.6731.9831.1331.83189,405
5/27/201529.9531.7429.8731.67674,388
5/26/201528.7429.6128.7129.13177,356
5/22/201528.9329.3828.7028.98195,019
5/21/201529.2029.3528.9228.9999,892
5/20/201529.0129.4228.7429.25145,324
5/19/201528.7329.2028.5628.85167,963
5/18/201528.4028.9828.3228.79151,115
5/15/201528.4128.7328.3928.49118,439
5/14/201528.1828.6127.8128.53143,302
5/13/201528.3328.5628.0128.03165,229
5/12/201528.2628.5827.6728.30193,198
5/11/201528.0528.7328.0528.44167,115
5/8/201528.0728.3127.8727.99175,373
5/7/201527.6428.1527.3727.78290,668
5/6/201527.8628.0927.4027.79244,294
5/5/201527.4728.6327.0027.90325,050
5/4/201526.0527.9226.0527.68338,891
5/1/201528.1828.1827.0227.35210,874
4/30/201527.7929.1827.7527.81421,045
4/29/201528.2928.8727.4027.86436,758
4/28/201525.3226.3824.8126.23165,301
4/27/201526.9527.1925.1425.42186,358
4/24/201526.9027.1926.6426.82113,127
4/23/201525.9226.9925.9126.82156,259
4/22/201525.9626.2325.4826.0783,108
4/21/201526.0126.2825.9026.04125,122
4/20/201525.4526.2325.4425.89153,859
4/17/201525.6525.8925.3725.43117,277
4/16/201525.9626.1725.6825.8594,706
4/15/201526.1726.3926.0826.11104,047
4/14/201526.4226.5826.0026.14119,167
4/13/201526.3026.8726.3026.47104,371
4/10/201526.4526.6626.2826.3890,862
4/9/201526.1426.4625.9826.36155,989
4/8/201526.3126.6725.9326.14294,195
4/7/201526.7727.0626.3326.43121,849
4/6/201526.8127.1426.5426.80163,741
4/2/201527.5227.9026.9627.21114,251
4/1/201526.7427.4826.6927.45212,985
3/31/201526.6727.0226.5626.78316,860
3/30/201526.8827.0026.5626.79130,786
3/27/201526.6327.0526.4026.68172,507
3/26/201526.9627.0526.5026.58151,784
3/25/201527.7228.0126.9327.00134,065
3/24/201527.6827.8227.3127.65136,144
3/23/201526.7527.8526.7527.76250,434
3/20/201527.1927.3826.7026.74462,834
3/19/201526.8727.1926.7026.99162,708
3/18/201527.1627.4726.1626.99374,329
3/17/201527.3627.5226.9227.19195,817
3/16/201527.2928.0027.2927.50175,351
3/13/201527.2327.7626.8327.16226,270
3/12/201527.3827.6927.0227.33274,516
3/11/201527.7227.9827.2227.31172,068
3/10/201527.0527.9826.8627.63202,111
3/9/201527.5827.8026.7427.43295,149
3/6/201528.0528.6427.5827.62240,600
3/5/201529.6129.8725.8328.351,103,484
3/4/201529.3130.3327.9729.43457,397
3/3/201530.9231.1429.5029.96233,890
3/2/201530.2431.2030.2030.89182,802
2/27/201530.9931.2730.0930.17257,078
2/26/201529.6130.9429.5830.90291,586
2/25/201528.7229.6628.2529.61255,273
2/24/201529.2929.4528.5528.77133,541
2/23/201528.5229.3528.3629.17149,341
2/20/201528.5628.8628.3528.69153,844
2/19/201528.9429.1428.4628.5176,246
2/18/201528.3929.0028.2128.94108,886
2/17/201528.7228.9528.2928.52110,947
2/13/201528.3928.7627.9128.62179,139
2/12/201528.9529.4028.3528.46150,571
2/11/201528.5029.2828.2928.89127,404
2/10/201528.3728.7228.1728.51163,937
2/9/201528.1028.6328.0028.27144,178
2/6/201528.3828.6628.0428.30149,468
2/5/201527.9928.4727.9428.31131,452
2/4/201527.7028.2027.4427.96159,454
2/3/201527.9028.2627.6127.76150,550
2/2/201528.3428.3427.5227.92192,741
1/30/201528.6228.8628.1028.18376,182
1/29/201529.0029.0728.0228.86216,527
1/28/201529.1630.0228.8629.06242,498
1/27/201528.8029.1528.5929.00122,578
1/26/201528.7529.0628.5729.05119,978
1/23/201528.9929.1728.4228.68127,247
1/22/201528.2129.0827.9128.99156,140
1/21/201528.0028.3927.6827.95183,001
1/20/201528.2628.4227.9928.14202,259
1/16/201527.6328.3427.4628.26148,930
1/15/201528.7428.9927.3727.74225,730
1/14/201527.4828.6227.1428.57221,536
1/13/201528.2228.5827.5127.88269,681
1/12/201527.9528.4827.8227.96156,865
1/9/201528.5229.0428.0328.11256,359
1/8/201527.8628.4627.7228.41318,879
1/7/201527.7127.8427.1727.60191,077
1/6/201528.0628.3427.1127.56245,562
1/5/201528.8128.8127.7628.04319,299
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center