Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amedisys Inc
(NQ:
AMED
)
91.81
+0.01 (+0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2002
4.539
4.607
4.522
4.528
35,066
+0.03(+0.62%)
Apr 29, 2002
4.472
4.612
4.433
4.500
43,866
-0.07(-1.48%)
Apr 26, 2002
4.607
4.612
4.478
4.567
8,133
+0.01(+0.25%)
Apr 25, 2002
4.663
4.663
4.556
4.556
30,933
-0.08(-1.82%)
Apr 24, 2002
4.714
4.714
4.624
4.641
28,666
-0.03(-0.60%)
Apr 23, 2002
4.657
4.747
4.590
4.669
30,933
+0.00(+0.00%)
Apr 22, 2002
4.567
4.697
4.567
4.669
17,200
+0.03(+0.61%)
Apr 19, 2002
4.556
4.669
4.522
4.641
82,266
+0.08(+1.85%)
Apr 18, 2002
4.421
4.567
4.421
4.556
50,000
+0.08(+1.76%)
Apr 17, 2002
4.506
4.584
4.388
4.478
38,133
-0.02(-0.50%)
Apr 16, 2002
4.219
4.506
4.219
4.500
110,400
+0.25(+5.96%)
Apr 15, 2002
4.168
4.275
4.140
4.247
53,333
+0.10(+2.30%)
Apr 12, 2002
4.134
4.219
4.095
4.151
14,533
+0.01(+0.14%)
Apr 11, 2002
4.146
4.207
4.146
4.146
9,733
-0.03(-0.81%)
Apr 10, 2002
4.376
4.376
4.146
4.179
33,200
-0.21(-4.87%)
Apr 09, 2002
4.388
4.472
4.388
4.393
28,133
-0.04(-0.89%)
Apr 08, 2002
4.416
4.433
4.359
4.433
22,000
-0.01(-0.25%)
Apr 05, 2002
4.528
4.528
4.444
4.444
5,733
-0.06(-1.25%)
Apr 04, 2002
4.433
4.528
4.404
4.500
11,333
-0.06(-1.23%)
Apr 03, 2002
4.584
4.584
4.444
4.556
10,000
+0.00(+0.00%)
Apr 02, 2002
4.562
4.612
4.506
4.556
8,533
-0.03(-0.61%)
Apr 01, 2002
4.641
4.641
4.500
4.584
24,266
-0.08(-1.81%)
Mar 29, 2002
4.534
4.753
4.534
4.669
81,066
+0.00(+0.00%)
Mar 28, 2002
4.534
4.753
4.534
4.669
81,066
+0.10(+2.22%)
Mar 27, 2002
4.528
4.652
4.528
4.567
30,133
+0.01(+0.25%)
Mar 26, 2002
4.528
4.674
4.399
4.556
30,800
+0.03(+0.62%)
Mar 25, 2002
4.472
4.781
4.444
4.528
65,600
+0.06(+1.26%)
Mar 22, 2002
4.500
4.500
4.500
4.472
3,733
-0.08(-1.85%)
Mar 21, 2002
4.528
4.556
4.472
4.556
15,866
-0.02(-0.37%)
Mar 20, 2002
4.472
4.573
4.472
4.573
18,666
+0.07(+1.62%)
Mar 19, 2002
4.641
4.669
4.528
4.500
31,066
-0.14(-3.03%)
Mar 18, 2002
4.511
4.641
4.444
4.641
99,733
+0.13(+2.87%)
Mar 15, 2002
4.371
4.522
4.371
4.511
40,666
+0.11(+2.56%)
Mar 14, 2002
4.247
4.416
4.247
4.399
22,000
+0.12(+2.89%)
Mar 13, 2002
4.219
4.331
4.219
4.275
35,466
+0.08(+2.01%)
Mar 12, 2002
3.966
4.219
3.938
4.191
127,466
+0.23(+5.67%)
Mar 11, 2002
4.044
4.151
4.044
3.966
38,800
-0.08(-2.08%)
Mar 08, 2002
4.162
4.224
4.050
4.050
11,333
-0.17(-4.13%)
Mar 07, 2002
4.444
4.444
4.162
4.224
49,333
-0.19(-4.33%)
Mar 06, 2002
4.444
4.472
4.331
4.416
109,333
-0.06(-1.26%)
Mar 05, 2002
4.652
4.753
4.500
4.472
120,133
-0.08(-1.85%)
Mar 04, 2002
4.416
4.584
4.416
4.556
84,933
+0.08(+1.89%)
Mar 01, 2002
4.359
4.500
4.359
4.472
14,266
+0.14(+3.25%)
Feb 28, 2002
4.191
4.331
4.191
4.331
13,200
+0.17(+4.05%)
Feb 27, 2002
4.162
4.275
4.162
4.162
24,800
+0.04(+0.95%)
Feb 26, 2002
3.966
4.022
3.938
4.123
40,800
+0.19(+4.71%)
Feb 25, 2002
4.078
4.078
3.853
3.938
94,666
-0.14(-3.45%)
Feb 22, 2002
4.162
4.162
4.050
4.078
21,066
-0.11(-2.68%)
Feb 21, 2002
4.050
4.191
3.712
4.191
82,000
+0.14(+3.47%)
Feb 20, 2002
4.191
4.191
4.050
4.050
75,200
-0.14(-3.36%)
Feb 19, 2002
4.275
4.303
4.162
4.191
47,200
-0.08(-1.97%)
Feb 18, 2002
4.275
4.275
4.275
4.275
4,266
+0.00(+0.00%)
Feb 15, 2002
4.275
4.275
4.275
4.275
4,266
-0.02(-0.52%)
Feb 14, 2002
4.388
4.388
4.359
4.298
35,066
-0.06(-1.42%)
Feb 13, 2002
4.343
4.388
4.343
4.359
18,800
-0.03(-0.64%)
Feb 12, 2002
4.433
4.433
4.388
4.388
17,066
-0.04(-1.02%)
Feb 11, 2002
4.359
4.433
4.359
4.433
12,133
+0.07(+1.68%)
Feb 08, 2002
4.427
4.472
4.421
4.359
155,466
-0.11(-2.52%)
Feb 07, 2002
4.275
4.556
4.275
4.472
36,133
+0.20(+4.61%)
Feb 06, 2002
4.224
4.275
4.134
4.275
22,800
-0.06(-1.30%)
Feb 05, 2002
4.444
4.444
4.106
4.331
35,333
-0.17(-3.75%)
Feb 04, 2002
4.416
4.433
4.416
4.500
57,866
+0.08(+1.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.