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 )

91.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2021 163.34 165.72 161.65 161.88 158,445 -2.25(-1.37%)
Dec 30, 2021 163.86 167.13 162.77 164.13 151,462 +0.72(+0.44%)
Dec 29, 2021 165.39 167.25 162.38 163.41 171,745 -2.29(-1.38%)
Dec 28, 2021 163.27 166.65 162.45 165.70 208,954 +3.02(+1.86%)
Dec 27, 2021 162.88 162.88 158.32 162.68 204,773 +1.17(+0.72%)
Dec 23, 2021 159.72 162.09 158.89 161.51 138,174 +2.94(+1.85%)
Dec 22, 2021 158.78 159.87 155.22 158.57 203,573 +0.25(+0.16%)
Dec 21, 2021 151.17 159.24 150.81 158.32 243,204 +7.61(+5.05%)
Dec 20, 2021 149.87 152.99 146.57 150.71 405,002 -3.16(-2.05%)
Dec 17, 2021 152.30 157.42 149.28 153.87 860,843 +1.57(+1.03%)
Dec 16, 2021 158.41 158.68 152.11 152.30 438,456 -6.04(-3.81%)
Dec 15, 2021 159.54 159.54 155.34 158.34 688,199 -1.21(-0.76%)
Dec 14, 2021 157.74 162.26 157.43 159.55 295,095 -0.44(-0.28%)
Dec 13, 2021 158.73 161.25 158.51 159.99 323,334 -0.72(-0.45%)
Dec 10, 2021 157.93 162.50 157.08 160.71 356,989 +3.79(+2.41%)
Dec 09, 2021 155.57 159.32 154.24 156.92 310,159 -0.53(-0.34%)
Dec 08, 2021 153.24 159.90 151.98 157.45 457,861 +5.27(+3.46%)
Dec 07, 2021 147.51 154.86 147.51 152.18 393,114 +8.56(+5.96%)
Dec 06, 2021 136.78 144.66 133.63 143.62 673,139 +7.44(+5.47%)
Dec 03, 2021 143.09 143.58 135.40 136.18 428,005 -5.44(-3.84%)
Dec 02, 2021 136.30 142.48 133.62 141.62 862,041 +4.28(+3.12%)
Dec 01, 2021 140.74 145.86 136.14 137.34 487,658 -2.31(-1.65%)
Nov 30, 2021 144.90 146.08 138.56 139.65 471,160 -5.10(-3.52%)
Nov 29, 2021 151.54 151.78 144.05 144.75 404,523 -5.38(-3.58%)
Nov 26, 2021 156.09 156.88 149.13 150.13 273,023 -8.33(-5.26%)
Nov 24, 2021 159.77 161.67 156.99 158.46 300,870 -1.81(-1.13%)
Nov 23, 2021 165.31 166.51 158.77 160.27 446,399 -6.71(-4.02%)
Nov 22, 2021 169.12 169.85 162.29 166.98 421,239 -2.87(-1.69%)
Nov 19, 2021 172.13 174.40 169.34 169.85 303,371 -2.28(-1.32%)
Nov 18, 2021 178.59 172.11 170.75 172.13 450,978 -5.72(-3.22%)
Nov 17, 2021 180.25 181.55 177.41 177.85 343,299 -2.68(-1.48%)
Nov 16, 2021 179.97 182.21 178.90 180.53 296,897 +0.50(+0.28%)
Nov 15, 2021 183.87 185.23 179.20 180.03 241,302 -2.76(-1.51%)
Nov 12, 2021 181.93 183.75 180.00 182.79 214,190 +2.10(+1.16%)
Nov 11, 2021 184.41 185.16 179.94 180.69 220,882 -3.72(-2.02%)
Nov 10, 2021 183.88 184.41 322,230 +0.16(+0.09%)
Nov 09, 2021 183.21 188.88 180.85 184.25 640,758 +1.32(+0.72%)
Nov 08, 2021 179.51 183.60 175.79 182.93 331,927 +2.69(+1.49%)
Nov 05, 2021 173.02 182.32 172.08 180.24 490,125 +6.23(+3.58%)
Nov 04, 2021 177.45 179.81 173.19 174.01 308,927 -3.17(-1.79%)
Nov 03, 2021 167.21 179.00 167.21 177.18 636,455 +3.75(+2.16%)
Nov 02, 2021 177.00 179.68 169.04 173.43 652,109 -3.63(-2.05%)
Nov 01, 2021 169.77 177.39 169.34 177.06 519,404 +7.72(+4.56%)
Oct 29, 2021 169.84 172.98 167.16 169.34 548,702 -1.62(-0.95%)
Oct 28, 2021 164.58 171.28 164.50 170.96 438,402 +6.93(+4.22%)
Oct 27, 2021 168.03 168.66 162.22 164.03 868,181 -4.95(-2.93%)
Oct 26, 2021 165.21 168.99 168.98 767,070 +1.97(+1.18%)
Oct 25, 2021 169.68 169.74 164.29 167.01 342,953 -2.37(-1.40%)
Oct 22, 2021 169.27 169.38 668,144 +2.20(+1.32%)
Oct 21, 2021 161.52 167.45 160.42 167.18 545,135 +5.75(+3.56%)
Oct 20, 2021 166.13 166.13 161.19 161.43 261,310 -2.97(-1.81%)
Oct 19, 2021 162.14 164.54 158.56 164.40 585,472 +3.99(+2.49%)
Oct 18, 2021 155.29 160.54 151.14 160.41 713,571 +3.62(+2.31%)
Oct 15, 2021 154.23 157.49 152.84 156.79 450,273 +2.60(+1.69%)
Oct 14, 2021 150.76 156.33 150.06 154.19 340,049 +3.61(+2.40%)
Oct 13, 2021 143.88 152.33 143.02 150.58 546,735 +6.49(+4.50%)
Oct 12, 2021 139.31 144.17 138.46 144.09 345,109 +6.14(+4.45%)
Oct 11, 2021 146.05 146.33 137.82 137.95 256,873 -8.45(-5.77%)
Oct 08, 2021 146.11 149.79 145.24 146.40 537,928 +0.71(+0.49%)
Oct 07, 2021 143.07 146.85 141.85 145.69 731,119 +3.87(+2.73%)
Oct 06, 2021 142.00 143.99 139.33 141.82 330,867 -0.44(-0.31%)
Oct 05, 2021 142.96 145.26 141.73 142.26 455,162 -0.58(-0.41%)
Oct 04, 2021 144.51 149.06 142.10 142.84 314,900 -1.71(-1.18%)
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.