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 )

90.78 -0.18 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 260.42 267.31 259.56 264.79 475,033 +4.63(+1.78%)
Mar 30, 2021 261.45 263.20 258.20 260.16 132,403 -3.20(-1.22%)
Mar 29, 2021 268.22 274.36 262.79 263.36 161,381 -7.80(-2.88%)
Mar 26, 2021 267.22 271.16 263.40 271.16 214,500 +3.39(+1.27%)
Mar 25, 2021 272.58 275.71 265.68 267.77 266,959 -6.34(-2.31%)
Mar 24, 2021 270.19 275.22 268.71 274.11 256,058 +4.91(+1.82%)
Mar 23, 2021 270.00 272.53 266.21 269.20 168,473 -1.17(-0.43%)
Mar 22, 2021 270.34 272.08 268.53 270.37 221,201 +1.37(+0.51%)
Mar 19, 2021 271.16 274.60 266.16 269.00 439,100 +0.00(+0.00%)
Mar 18, 2021 271.59 274.08 268.74 269.00 278,609 -1.00(-0.37%)
Mar 17, 2021 265.87 273.89 261.71 270.00 338,712 +2.75(+1.03%)
Mar 16, 2021 272.00 272.71 266.49 267.25 198,026 -3.49(-1.29%)
Mar 15, 2021 268.47 273.75 263.05 270.74 263,181 +4.44(+1.67%)
Mar 12, 2021 259.19 266.76 258.58 266.30 134,700 +4.46(+1.70%)
Mar 11, 2021 260.44 262.40 255.29 261.84 151,977 +5.97(+2.33%)
Mar 10, 2021 258.88 259.97 253.88 255.87 244,765 +0.19(+0.07%)
Mar 09, 2021 251.79 262.35 250.23 255.68 371,471 +11.25(+4.60%)
Mar 08, 2021 242.00 251.10 237.81 244.43 475,914 +3.18(+1.32%)
Mar 05, 2021 236.10 242.32 226.05 241.25 319,200 +4.63(+1.96%)
Mar 04, 2021 243.56 246.00 233.34 236.62 308,963 -5.00(-2.07%)
Mar 03, 2021 251.06 251.06 240.52 241.62 246,440 -10.91(-4.32%)
Mar 02, 2021 258.10 258.10 252.05 252.53 209,738 -2.62(-1.03%)
Mar 01, 2021 262.94 265.61 254.36 255.15 242,084 +1.51(+0.60%)
Feb 26, 2021 263.22 267.70 252.01 253.64 303,600 -9.32(-3.54%)
Feb 25, 2021 274.44 280.95 261.00 262.96 286,039 -18.65(-6.62%)
Feb 24, 2021 280.68 283.56 274.37 281.61 218,482 +1.34(+0.48%)
Feb 23, 2021 282.76 285.34 277.16 280.27 201,905 -4.33(-1.52%)
Feb 22, 2021 291.38 291.99 283.03 284.60 135,783 -7.88(-2.69%)
Feb 19, 2021 292.83 294.49 289.06 292.48 86,800 -0.97(-0.33%)
Feb 18, 2021 294.21 296.30 286.00 293.45 143,773 -1.75(-0.59%)
Feb 17, 2021 293.00 297.33 292.04 295.20 159,424 -2.84(-0.95%)
Feb 16, 2021 308.81 310.50 297.20 298.04 106,845 -10.78(-3.49%)
Feb 12, 2021 309.86 310.88 305.06 308.82 60,900 -1.42(-0.46%)
Feb 11, 2021 305.90 311.47 300.38 310.24 106,391 +6.61(+2.18%)
Feb 10, 2021 309.10 314.84 302.32 303.63 89,439 -5.76(-1.86%)
Feb 09, 2021 304.63 311.59 304.03 309.39 184,596 +4.37(+1.43%)
Feb 08, 2021 306.05 307.50 301.14 305.02 95,972 +6.19(+2.07%)
Feb 05, 2021 298.75 299.61 291.96 298.83 125,700 +2.60(+0.88%)
Feb 04, 2021 289.11 297.96 288.00 296.23 108,427 +4.37(+1.50%)
Feb 03, 2021 288.10 293.25 281.88 291.86 120,581 +3.86(+1.34%)
Feb 02, 2021 290.43 298.88 287.95 288.00 145,047 +0.82(+0.29%)
Feb 01, 2021 290.99 293.15 286.58 287.18 129,384 -0.13(-0.05%)
Jan 29, 2021 283.56 289.45 281.92 287.31 113,000 -1.06(-0.37%)
Jan 28, 2021 287.61 290.28 281.04 288.37 200,671 +1.71(+0.60%)
Jan 27, 2021 305.43 308.00 285.48 286.66 309,018 -24.41(-7.85%)
Jan 26, 2021 313.92 315.56 308.13 311.07 115,570 -3.09(-0.98%)
Jan 25, 2021 314.41 325.12 312.96 314.16 165,614 +0.62(+0.20%)
Jan 22, 2021 304.98 314.41 301.91 313.54 214,000 +10.64(+3.51%)
Jan 21, 2021 305.80 305.80 294.98 302.90 157,225 -1.57(-0.52%)
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%)
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.