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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amedisys Inc (NQ: AMED )

90.58 -0.20 (-0.21%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 283.33 284.59 269.32 269.85 259,200 -15.86(-5.55%)
Apr 29, 2021 292.97 292.97 280.70 285.71 303,805 +0.73(+0.26%)
Apr 28, 2021 285.84 291.78 280.02 284.98 163,284 -0.03(-0.01%)
Apr 27, 2021 289.75 291.74 283.71 285.01 202,190 -3.49(-1.21%)
Apr 26, 2021 286.48 289.11 282.00 288.50 154,740 +3.93(+1.38%)
Apr 23, 2021 282.32 286.46 280.75 284.57 109,700 +1.65(+0.58%)
Apr 22, 2021 283.98 286.76 281.44 282.92 79,098 -2.13(-0.75%)
Apr 21, 2021 280.86 286.76 280.86 285.05 115,827 +4.01(+1.43%)
Apr 20, 2021 281.73 285.88 278.89 281.04 162,357 +0.01(+0.00%)
Apr 19, 2021 282.96 283.43 277.64 281.03 150,097 -1.93(-0.68%)
Apr 16, 2021 285.41 288.21 281.54 282.96 163,600 -1.03(-0.36%)
Apr 15, 2021 279.86 283.99 279.00 283.99 70,152 +7.16(+2.59%)
Apr 14, 2021 278.60 283.33 276.40 276.83 91,471 -3.56(-1.27%)
Apr 13, 2021 279.65 282.16 275.90 280.39 125,054 +3.55(+1.28%)
Apr 12, 2021 280.78 282.79 276.19 276.84 149,300 -6.25(-2.21%)
Apr 09, 2021 275.37 284.82 271.47 283.09 175,500 +9.54(+3.49%)
Apr 08, 2021 270.19 274.61 267.76 273.55 236,691 +5.82(+2.17%)
Apr 07, 2021 271.05 274.03 267.31 267.73 227,686 -2.54(-0.94%)
Apr 06, 2021 273.79 277.39 269.72 270.27 212,383 -4.04(-1.47%)
Apr 05, 2021 270.43 274.73 268.12 274.31 189,723 +4.85(+1.80%)
Apr 01, 2021 267.64 272.08 265.77 269.46 226,800 +4.67(+1.76%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.