Financial News

Amedisys Inc (NQ: AMED )

304.47 USD +6.37 (+2.14%)
Official Closing Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 300.84 306.39 300.00 304.47 210,424 +6.37(+2.14%)
Jan 19, 2021 297.10 304.31 295.06 298.10 377,949 +4.21(+1.43%)
Jan 15, 2021 288.18 294.56 286.82 293.89 123,900 +6.03(+2.09%)
Jan 14, 2021 288.73 295.96 286.51 287.86 163,284 -1.82(-0.63%)
Jan 13, 2021 297.24 297.24 288.00 289.68 195,398 -6.14(-2.08%)
Jan 12, 2021 304.69 306.75 294.52 295.82 147,732 -8.20(-2.70%)
Jan 11, 2021 304.00 307.43 299.33 304.02 124,632 -3.05(-0.99%)
Jan 08, 2021 303.22 309.38 303.22 307.07 145,300 +3.64(+1.20%)
Jan 07, 2021 298.14 304.85 293.57 303.43 150,600 +7.31(+2.47%)
Jan 06, 2021 288.05 296.78 285.69 296.12 245,681 +6.27(+2.16%)
Jan 05, 2021 289.74 294.33 288.55 289.85 131,581 +0.43(+0.15%)
Jan 04, 2021 295.00 298.02 284.71 289.42 153,554 -3.91(-1.33%)
Dec 31, 2020 293.33 293.33 293.33 140,878 +4.25(+1.47%)
Dec 30, 2020 289.81 292.34 286.26 289.08 140,878 +0.22(+0.08%)
Dec 29, 2020 293.19 294.14 285.53 288.86 118,509 -3.36(-1.15%)
Dec 28, 2020 293.04 293.98 284.42 292.22 121,073 -0.13(-0.04%)
Dec 24, 2020 298.54 298.54 289.01 292.35 50,400 +2.51(+0.87%)
Dec 23, 2020 291.05 296.20 289.46 289.84 127,632 +0.93(+0.32%)
Dec 22, 2020 287.44 290.80 285.34 288.91 189,044 +2.22(+0.77%)
Dec 21, 2020 286.05 292.06 283.39 286.69 173,129 -3.11(-1.07%)
Dec 18, 2020 284.58 291.81 281.70 289.80 466,000 +8.56(+3.04%)
Dec 17, 2020 273.11 282.16 271.88 281.24 136,832 +9.98(+3.68%)
Dec 16, 2020 276.91 277.30 269.52 271.26 194,322 -3.73(-1.36%)
Dec 15, 2020 271.08 274.99 269.26 274.99 137,205 +5.02(+1.86%)
Dec 14, 2020 273.00 281.01 268.11 269.97 131,692 -0.32(-0.12%)
Dec 11, 2020 270.78 273.10 265.03 270.29 130,900 +0.48(+0.18%)
Dec 10, 2020 262.80 270.49 261.71 269.81 168,152 +7.41(+2.82%)
Dec 09, 2020 262.24 264.99 258.88 262.40 116,653 +0.88(+0.34%)
Dec 08, 2020 256.38 262.20 255.73 261.52 112,440 +5.78(+2.26%)
Dec 07, 2020 252.86 257.44 252.43 255.74 164,095 +2.10(+0.83%)
Dec 04, 2020 246.40 254.47 245.31 253.64 95,600 +8.03(+3.27%)
Dec 03, 2020 247.10 248.45 244.09 245.61 91,127 -1.82(-0.74%)
Dec 02, 2020 248.72 249.10 244.93 247.43 130,045 -0.86(-0.35%)
Dec 01, 2020 246.95 250.72 244.11 248.29 153,093 +3.50(+1.43%)
Nov 30, 2020 241.62 245.97 239.56 244.79 185,829 +4.12(+1.71%)
Nov 27, 2020 236.28 240.67 234.72 240.67 53,400 +5.49(+2.33%)
Nov 25, 2020 234.14 238.54 231.45 235.18 109,300 +3.88(+1.68%)
Nov 24, 2020 239.45 240.27 230.47 231.30 171,344 -8.05(-3.36%)
Nov 23, 2020 239.41 242.71 238.26 239.35 102,859 -1.75(-0.73%)
Nov 20, 2020 241.27 243.56 238.88 241.10 121,000 +0.73(+0.30%)
Nov 19, 2020 242.31 244.40 239.02 240.37 78,177 -1.52(-0.63%)
Nov 18, 2020 249.09 250.80 240.82 241.89 112,739 -7.20(-2.89%)
Nov 17, 2020 243.26 251.48 243.26 249.09 159,372 +4.51(+1.84%)
Nov 16, 2020 241.93 248.74 240.90 244.58 205,164 +1.15(+0.47%)
Nov 13, 2020 241.27 244.51 238.49 243.43 148,500 +1.62(+0.67%)
Nov 12, 2020 245.68 247.25 238.51 241.81 154,299 -2.59(-1.06%)
Nov 11, 2020 241.90 245.79 240.40 244.40 196,983 +5.09(+2.13%)
Nov 10, 2020 242.81 243.88 236.01 239.31 245,459 -5.85(-2.39%)
Nov 09, 2020 271.89 273.74 244.33 245.16 337,023 -23.40(-8.71%)
Nov 06, 2020 265.76 269.90 264.00 268.56 123,400 +4.38(+1.66%)
Nov 05, 2020 270.41 273.77 263.17 264.18 161,619 -2.73(-1.02%)
Nov 04, 2020 265.04 270.00 261.78 266.91 157,010 +6.68(+2.57%)
Nov 03, 2020 257.47 263.74 254.02 260.23 127,840 +5.85(+2.30%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback