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
)
91.15
-4.86 (-5.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020
190.31
192.67
187.49
192.05
289,300
+1.12(+0.59%)
May 28, 2020
184.65
191.65
182.68
190.93
315,431
+8.04(+4.40%)
May 27, 2020
188.53
189.08
175.73
182.89
460,263
-5.43(-2.88%)
May 26, 2020
197.67
198.48
187.33
188.32
267,512
-3.69(-1.92%)
May 22, 2020
192.35
193.49
190.19
192.01
140,900
+0.21(+0.11%)
May 21, 2020
189.10
192.65
187.09
191.80
210,673
+2.23(+1.18%)
May 20, 2020
194.03
194.63
189.01
189.57
211,474
-0.37(-0.19%)
May 19, 2020
191.36
195.75
189.82
189.94
233,428
-3.26(-1.69%)
May 18, 2020
188.61
195.28
188.47
193.20
326,163
+8.82(+4.78%)
May 15, 2020
177.47
184.95
175.82
184.38
263,100
+6.91(+3.89%)
May 14, 2020
179.65
179.65
174.01
177.47
246,984
-2.39(-1.33%)
May 13, 2020
175.84
181.04
174.21
179.86
378,672
+3.31(+1.87%)
May 12, 2020
179.34
180.35
175.33
176.55
312,817
-1.48(-0.83%)
May 11, 2020
179.30
182.04
175.00
178.03
350,599
-2.01(-1.12%)
May 08, 2020
174.32
181.02
173.88
180.04
251,400
+8.26(+4.81%)
May 07, 2020
170.00
179.55
166.00
171.78
460,350
-8.83(-4.89%)
May 06, 2020
178.44
184.00
176.35
180.61
224,273
+2.97(+1.67%)
May 05, 2020
177.13
179.87
173.63
177.64
448,473
+3.15(+1.81%)
May 04, 2020
183.88
183.88
174.01
174.49
287,372
-9.34(-5.08%)
May 01, 2020
181.97
184.87
178.54
183.83
275,600
-0.33(-0.18%)
Apr 30, 2020
186.02
192.16
183.82
184.16
315,504
-5.79(-3.05%)
Apr 29, 2020
193.70
194.26
187.37
189.95
285,904
+1.32(+0.70%)
Apr 28, 2020
194.49
196.17
188.02
188.63
182,462
-3.36(-1.75%)
Apr 27, 2020
189.58
193.98
187.46
191.99
186,106
+5.49(+2.94%)
Apr 24, 2020
190.93
191.03
186.00
186.50
217,700
-4.53(-2.37%)
Apr 23, 2020
191.77
194.03
187.05
191.03
229,458
-1.47(-0.76%)
Apr 22, 2020
191.07
195.93
190.66
192.50
217,524
+6.47(+3.48%)
Apr 21, 2020
193.46
193.74
182.49
186.03
222,823
-9.60(-4.91%)
Apr 20, 2020
195.18
199.73
192.58
195.63
264,840
-2.94(-1.48%)
Apr 17, 2020
213.96
215.50
194.02
198.57
493,100
-15.24(-7.13%)
Apr 16, 2020
209.56
218.44
206.48
213.81
440,908
+7.90(+3.84%)
Apr 15, 2020
197.55
208.00
193.29
205.91
401,879
+6.99(+3.51%)
Apr 14, 2020
204.08
206.10
195.00
198.92
322,940
+2.56(+1.30%)
Apr 13, 2020
191.71
198.97
190.15
196.36
259,464
+4.47(+2.33%)
Apr 09, 2020
187.96
193.09
183.82
191.89
250,700
+7.34(+3.98%)
Apr 08, 2020
177.13
186.49
174.34
184.55
296,249
+10.10(+5.79%)
Apr 07, 2020
186.68
189.99
172.27
174.45
284,738
-9.88(-5.36%)
Apr 06, 2020
181.60
186.56
177.93
184.33
201,398
+7.67(+4.34%)
Apr 03, 2020
176.66
180.64
172.45
176.66
179,700
-2.27(-1.27%)
Apr 02, 2020
171.85
183.41
170.72
178.93
222,925
+6.01(+3.48%)
Apr 01, 2020
177.77
185.67
172.00
172.92
274,704
-10.62(-5.79%)
Mar 31, 2020
178.79
187.68
169.32
183.54
279,455
+3.59(+1.99%)
Mar 30, 2020
170.16
182.58
162.15
179.95
245,780
+13.94(+8.40%)
Mar 27, 2020
160.35
167.82
156.17
166.01
251,600
-0.59(-0.35%)
Mar 26, 2020
162.64
169.28
153.15
166.60
422,612
+4.89(+3.02%)
Mar 25, 2020
180.02
185.86
154.17
161.71
582,407
-18.53(-10.28%)
Mar 24, 2020
179.19
181.67
169.00
180.24
361,741
+12.04(+7.16%)
Mar 23, 2020
174.28
176.19
157.62
168.20
348,307
-1.47(-0.87%)
Mar 20, 2020
184.49
190.40
167.00
169.67
612,000
-14.48(-7.86%)
Mar 19, 2020
161.14
188.76
159.50
184.15
665,172
+21.66(+13.33%)
Mar 18, 2020
143.32
164.26
143.32
162.49
480,119
+9.86(+6.46%)
Mar 17, 2020
140.16
153.35
132.95
152.63
368,434
+15.42(+11.24%)
Mar 16, 2020
146.06
154.43
135.19
137.21
310,753
-28.76(-17.33%)
Mar 13, 2020
160.12
165.98
148.89
165.97
284,400
+11.71(+7.59%)
Mar 12, 2020
158.54
160.67
151.13
154.26
421,421
-16.21(-9.51%)
Mar 11, 2020
171.81
175.57
168.54
170.47
370,806
-4.60(-2.63%)
Mar 10, 2020
171.69
176.54
166.47
175.07
280,186
+8.37(+5.02%)
Mar 09, 2020
165.97
169.27
161.57
166.70
361,013
-7.60(-4.36%)
Mar 06, 2020
163.16
175.50
162.43
174.30
355,000
+6.12(+3.64%)
Mar 05, 2020
170.98
173.36
165.61
168.18
284,582
-7.77(-4.42%)
Mar 04, 2020
171.24
176.75
171.01
175.95
237,621
+7.62(+4.53%)
Mar 03, 2020
176.12
180.59
166.75
168.33
301,952
-8.09(-4.59%)
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
.