FinData: Historical Data for NASDAQ, AMED

Friday, 19 April 2024

Amedisys Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	95.14	96.23	91.29	91.65	294,300
13/10/22	92.65	97.59	91.43	94.57	505,100
12/10/22	93.19	94.37	91.15	94.35	381,800
11/10/22	93.48	95.56	92.46	93.19	294,300
10/10/22	94.75	95.04	92.43	93.65	375,800
07/10/22	97.01	97.11	93.73	94.32	483,600
06/10/22	99.21	99.84	96.71	97.16	506,700
05/10/22	99.17	100.14	95.94	99.75	697,800
04/10/22	99.23	103.99	98.58	100.92	565,700
03/10/22	97.01	99.08	95.33	97.86	555,000
30/09/22	100.43	101.89	96.45	96.79	455,100
29/09/22	101.28	101.69	98.06	100.45	423,800
28/09/22	103.19	104.72	102.47	102.57	418,100
26/09/22	104.89	107.01	103.22	103.76	230,000
23/09/22	106.83	107.60	101.86	106.11	386,200
22/09/22	110.09	110.09	106.63	107.80	326,500
21/09/22	115.18	115.50	110.89	111.00	436,700
20/09/22	117.95	118.24	114.59	114.67	198,300
19/09/22	118.69	119.86	115.22	118.78	198,500
16/09/22	120.00	120.85	117.49	120.39	366,300
15/09/22	117.65	122.61	117.65	120.00	315,700
14/09/22	119.95	120.07	117.03	118.35	241,800
13/09/22	125.00	125.00	119.85	120.28	457,800
12/09/22	123.14	126.81	121.86	125.92	312,500
09/09/22	125.25	126.11	122.28	122.83	264,900
08/09/22	117.39	123.83	116.14	123.80	250,900
07/09/22	114.86	118.06	113.68	117.39	267,700
06/09/22	116.21	118.21	114.65	114.86	249,500
02/09/22	116.76	117.66	113.76	116.33	302,000
01/09/22	116.69	117.21	113.40	114.79	351,800
31/08/22	119.23	120.16	117.01	118.45	184,000
30/08/22	121.39	121.39	118.26	118.44	243,400
29/08/22	119.67	121.85	119.39	120.56	237,100
26/08/22	127.52	128.28	120.22	120.97	241,400
25/08/22	124.01	127.10	121.86	127.06	299,600
24/08/22	122.48	125.61	121.92	122.97	344,000
23/08/22	125.81	126.43	122.28	123.02	630,000
22/08/22	119.50	126.14	118.31	126.14	619,400
19/08/22	119.08	120.35	115.74	118.05	265,200
18/08/22	119.21	121.50	118.23	120.25	267,900
17/08/22	119.66	121.49	118.65	119.43	215,200
16/08/22	122.62	122.62	118.90	121.23	317,100
15/08/22	121.72	124.21	120.94	123.16	195,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%