Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amedisys Inc (NQ: AMED )

91.05 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 115.85 118.05 114.68 117.11 329,700 +2.32(+2.02%)
Dec 28, 2018 114.51 116.96 112.30 114.79 297,400 +1.00(+0.88%)
Dec 27, 2018 110.95 113.79 108.55 113.79 331,498 +0.28(+0.25%)
Dec 26, 2018 106.89 113.69 106.20 113.51 363,803 +7.30(+6.87%)
Dec 24, 2018 105.74 109.63 103.76 106.21 249,800 -0.75(-0.70%)
Dec 21, 2018 110.45 113.23 105.28 106.96 608,500 -3.79(-3.42%)
Dec 20, 2018 113.97 113.97 108.19 110.75 597,365 -3.43(-3.00%)
Dec 19, 2018 119.52 119.94 112.65 114.18 452,161 -4.87(-4.09%)
Dec 18, 2018 119.02 119.73 116.32 119.05 469,984 +0.97(+0.82%)
Dec 17, 2018 123.42 123.42 116.87 118.08 728,869 -6.16(-4.96%)
Dec 14, 2018 128.23 130.43 124.18 124.24 560,000 -5.36(-4.14%)
Dec 13, 2018 133.21 135.48 128.04 129.60 291,942 -3.17(-2.39%)
Dec 12, 2018 131.58 135.54 130.75 132.77 553,335 +3.80(+2.95%)
Dec 11, 2018 132.12 133.74 127.27 128.97 557,262 -0.21(-0.16%)
Dec 10, 2018 130.75 132.32 126.46 129.18 536,710 -1.12(-0.86%)
Dec 07, 2018 136.53 138.22 128.40 130.30 794,300 -5.18(-3.82%)
Dec 06, 2018 132.44 135.77 129.23 135.48 704,186 +0.51(+0.38%)
Dec 04, 2018 140.23 140.91 134.20 134.97 724,400 -5.26(-3.75%)
Dec 03, 2018 138.72 140.44 135.27 140.23 436,254 +3.98(+2.92%)
Nov 30, 2018 136.41 138.50 135.10 136.25 499,900 +0.43(+0.32%)
Nov 29, 2018 132.75 137.56 132.38 135.82 486,254 +1.79(+1.34%)
Nov 28, 2018 125.00 134.15 124.50 134.03 675,441 +10.25(+8.28%)
Nov 27, 2018 122.23 123.99 120.64 123.78 294,423 +1.13(+0.92%)
Nov 26, 2018 123.27 124.30 120.55 122.65 654,739 +0.19(+0.16%)
Nov 23, 2018 119.25 123.50 118.21 122.46 160,000 +2.64(+2.20%)
Nov 21, 2018 119.82 119.82 119.82 0 +2.98(+2.55%)
Nov 20, 2018 119.54 121.42 115.45 116.84 608,021 -4.79(-3.94%)
Nov 19, 2018 126.00 126.98 120.74 121.63 647,592 -4.28(-3.40%)
Nov 16, 2018 121.71 128.59 121.43 125.91 1,035,100 +3.92(+3.21%)
Nov 15, 2018 117.20 122.26 115.78 121.99 567,502 +4.89(+4.18%)
Nov 14, 2018 116.84 117.80 115.82 117.10 500,346 +0.70(+0.60%)
Nov 13, 2018 118.05 118.67 115.12 116.40 372,084 -0.82(-0.70%)
Nov 12, 2018 120.78 121.25 115.18 117.22 597,943 -3.28(-2.72%)
Nov 09, 2018 119.18 122.70 118.21 120.50 498,800 +1.46(+1.23%)
Nov 08, 2018 117.35 119.26 115.92 119.04 519,940 +0.87(+0.74%)
Nov 07, 2018 112.39 118.35 112.15 118.17 610,578 +6.20(+5.54%)
Nov 06, 2018 109.98 112.32 109.87 111.97 646,215 +2.30(+2.10%)
Nov 05, 2018 108.94 109.74 107.32 109.67 844,984 +1.23(+1.13%)
Nov 02, 2018 107.69 109.70 107.10 108.44 995,300 -5.22(-4.59%)
Nov 01, 2018 110.55 117.47 108.53 113.66 877,837 +3.66(+3.33%)
Oct 31, 2018 117.05 118.80 109.39 110.00 905,476 -5.18(-4.50%)
Oct 30, 2018 115.00 116.47 103.50 115.18 1,280,815 +14.29(+14.16%)
Oct 29, 2018 99.05 102.83 97.69 100.89 636,714 +2.69(+2.74%)
Oct 26, 2018 106.00 106.00 97.38 98.20 1,084,800 -10.88(-9.97%)
Oct 25, 2018 105.91 110.45 105.82 109.08 312,459 +2.96(+2.79%)
Oct 24, 2018 108.91 110.19 106.05 106.12 440,272 -2.79(-2.56%)
Oct 23, 2018 107.51 110.07 105.75 108.91 416,552 +0.27(+0.25%)
Oct 22, 2018 107.97 110.32 107.51 108.64 465,839 +0.41(+0.38%)
Oct 19, 2018 111.73 112.95 107.99 108.23 343,100 -4.13(-3.68%)
Oct 18, 2018 110.65 112.55 109.41 112.36 404,824 +1.74(+1.57%)
Oct 17, 2018 108.97 111.11 108.00 110.62 425,244 +1.89(+1.74%)
Oct 16, 2018 108.04 109.23 107.58 108.73 789,747 +0.94(+0.87%)
Oct 15, 2018 109.14 109.93 107.56 107.79 426,389 -1.49(-1.36%)
Oct 12, 2018 114.21 116.50 108.28 109.28 640,600 -4.21(-3.71%)
Oct 11, 2018 117.79 118.06 113.13 113.49 470,704 -3.83(-3.26%)
Oct 10, 2018 122.13 122.54 116.98 117.32 398,196 -1.54(-1.30%)
Oct 09, 2018 116.48 121.23 116.48 118.86 300,686 +2.03(+1.74%)
Oct 08, 2018 115.67 117.46 111.88 116.83 283,739 +1.08(+0.93%)
Oct 05, 2018 115.01 117.03 113.59 115.75 570,600 +0.44(+0.38%)
Oct 04, 2018 118.02 118.03 114.78 115.31 402,718 -3.43(-2.89%)
Oct 03, 2018 118.56 120.46 116.29 118.74 255,896 +0.85(+0.72%)
Oct 02, 2018 123.31 123.50 115.77 117.89 400,630 -5.67(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.