Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Amedisys Inc (NQ: AMED )

92.16 -0.30 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 132.40 132.72 127.12 128.52 309,766 -3.66(-2.77%)
Oct 30, 2019 131.90 139.00 128.52 132.18 445,012 -4.28(-3.14%)
Oct 29, 2019 134.60 137.26 134.48 136.46 251,731 +2.21(+1.65%)
Oct 28, 2019 133.55 136.42 133.55 134.25 159,716 +0.65(+0.49%)
Oct 25, 2019 133.75 134.75 132.39 133.60 178,600 +0.01(+0.01%)
Oct 24, 2019 134.37 134.77 132.50 133.59 167,572 -0.26(-0.19%)
Oct 23, 2019 134.37 135.40 132.59 133.85 184,198 -0.94(-0.70%)
Oct 22, 2019 134.34 135.81 134.26 134.79 159,141 +0.80(+0.60%)
Oct 21, 2019 135.73 136.89 132.36 133.99 384,556 -1.27(-0.94%)
Oct 18, 2019 134.20 135.48 132.72 135.26 187,000 +0.62(+0.46%)
Oct 17, 2019 132.68 135.42 132.33 134.64 246,599 +2.32(+1.75%)
Oct 16, 2019 131.90 133.49 131.45 132.32 308,878 -0.12(-0.09%)
Oct 15, 2019 129.63 133.25 129.28 132.44 238,827 +2.68(+2.07%)
Oct 14, 2019 129.33 131.33 129.15 129.76 191,943 -0.27(-0.21%)
Oct 11, 2019 130.32 132.24 128.60 130.03 316,800 +1.69(+1.32%)
Oct 10, 2019 126.17 130.49 125.84 128.34 323,075 +2.81(+2.24%)
Oct 09, 2019 125.75 126.64 124.25 125.53 156,717 +0.85(+0.68%)
Oct 08, 2019 125.09 125.95 122.18 124.68 198,241 -0.19(-0.15%)
Oct 07, 2019 125.33 126.28 121.00 124.87 145,147 -0.97(-0.77%)
Oct 04, 2019 124.69 126.42 124.29 125.84 177,300 +0.96(+0.77%)
Oct 03, 2019 122.82 125.81 121.56 124.88 214,112 +2.03(+1.65%)
Oct 02, 2019 123.85 124.32 121.37 122.85 396,409 -1.68(-1.35%)
Oct 01, 2019 131.36 131.45 124.23 124.53 265,622 -6.48(-4.95%)
Sep 30, 2019 129.53 132.20 129.53 131.01 242,652 +1.98(+1.53%)
Sep 27, 2019 130.39 130.39 127.51 129.03 209,200 -0.31(-0.24%)
Sep 26, 2019 133.69 133.88 128.12 129.34 290,740 -4.37(-3.27%)
Sep 25, 2019 132.57 134.25 130.57 133.71 249,465 +1.18(+0.89%)
Sep 24, 2019 136.18 137.38 131.66 132.53 216,834 -3.58(-2.63%)
Sep 23, 2019 135.12 137.40 134.80 136.11 298,537 +0.68(+0.50%)
Sep 20, 2019 131.84 136.06 131.51 135.43 721,300 +3.34(+2.53%)
Sep 19, 2019 133.28 134.47 131.96 132.09 262,351 -0.68(-0.51%)
Sep 18, 2019 132.08 132.86 130.06 132.77 246,759 +0.39(+0.29%)
Sep 17, 2019 131.18 133.74 131.18 132.38 262,471 +1.45(+1.11%)
Sep 16, 2019 131.79 132.87 129.53 130.93 297,660 -1.82(-1.37%)
Sep 13, 2019 132.01 134.17 131.41 132.75 220,700 +1.10(+0.84%)
Sep 12, 2019 135.22 135.72 130.95 131.65 384,158 -3.11(-2.31%)
Sep 11, 2019 133.73 135.40 132.72 134.76 269,724 +1.27(+0.95%)
Sep 10, 2019 129.11 133.92 127.21 133.49 242,736 +3.56(+2.74%)
Sep 09, 2019 134.79 135.19 129.47 129.93 368,073 -5.08(-3.76%)
Sep 06, 2019 131.87 136.76 131.84 135.01 351,000 +3.46(+2.63%)
Sep 05, 2019 132.65 133.24 130.02 131.55 186,447 +0.07(+0.05%)
Sep 04, 2019 130.37 131.95 129.70 131.48 271,775 +2.02(+1.56%)
Sep 03, 2019 128.38 130.00 127.08 129.46 190,963 +0.75(+0.58%)
Aug 30, 2019 129.97 130.75 128.57 128.71 188,300 -0.54(-0.42%)
Aug 29, 2019 129.22 130.80 128.69 129.25 169,374 +1.89(+1.48%)
Aug 28, 2019 126.06 128.07 122.00 127.36 197,486 +0.92(+0.73%)
Aug 27, 2019 130.35 131.29 126.34 126.44 185,327 -3.65(-2.81%)
Aug 26, 2019 131.02 131.24 129.03 130.09 182,338 -0.17(-0.13%)
Aug 23, 2019 132.82 133.48 129.72 130.26 261,700 -2.75(-2.07%)
Aug 22, 2019 134.60 134.60 132.36 133.01 136,143 -0.89(-0.66%)
Aug 21, 2019 132.49 134.15 132.40 133.90 220,720 +2.28(+1.73%)
Aug 20, 2019 132.65 133.30 131.25 131.62 154,638 -0.94(-0.71%)
Aug 19, 2019 134.31 134.69 132.42 132.56 210,308 -0.46(-0.35%)
Aug 16, 2019 130.53 133.59 130.01 133.02 134,400 +3.14(+2.42%)
Aug 15, 2019 131.97 132.02 129.63 129.88 169,964 -1.74(-1.32%)
Aug 14, 2019 132.49 133.07 131.49 131.62 161,426 -3.02(-2.24%)
Aug 13, 2019 130.91 134.72 130.61 134.64 188,225 +3.53(+2.69%)
Aug 12, 2019 134.66 134.66 130.99 131.11 305,886 -4.52(-3.33%)
Aug 09, 2019 135.25 136.77 134.46 135.63 186,800 -0.36(-0.26%)
Aug 08, 2019 133.10 136.50 132.69 135.99 392,023 +2.91(+2.19%)
Aug 07, 2019 131.57 134.03 130.62 133.08 254,255 +0.26(+0.20%)
Aug 06, 2019 130.62 133.09 130.20 132.82 451,015 +1.99(+1.52%)
Aug 05, 2019 130.11 133.11 128.19 130.83 569,313 -4.18(-3.10%)
Aug 02, 2019 133.78 136.74 133.20 135.01 419,400 -0.05(-0.04%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.