AMED: Historical Prices for Amedisys Inc

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	38.21	39.31	38.10	38.97	560,200	38.97
20-Nov-09	37.49	37.82	36.98	37.69	476,500	37.69
19-Nov-09	37.92	38.48	36.67	37.48	741,200	37.48
18-Nov-09	38.43	38.71	37.57	38.02	741,600	38.02
17-Nov-09	38.86	39.31	38.15	38.31	518,900	38.31
16-Nov-09	39.29	39.96	38.46	38.87	650,300	38.87
13-Nov-09	38.46	39.15	38.15	39.15	514,700	39.15
12-Nov-09	39.27	39.48	38.31	38.48	515,400	38.48
11-Nov-09	40.06	40.19	38.13	39.44	1,388,200	39.44
10-Nov-09	40.23	40.79	39.26	39.92	901,600	39.92
9-Nov-09	40.10	40.51	40.01	40.50	588,000	40.50
6-Nov-09	40.75	41.55	39.43	39.96	1,899,000	39.96
5-Nov-09	41.00	41.23	40.61	41.14	631,700	41.14
4-Nov-09	41.51	41.95	40.53	40.78	728,400	40.78
3-Nov-09	40.48	41.28	40.21	41.25	706,700	41.25
2-Nov-09	39.60	41.90	39.60	40.58	1,616,100	40.58
30-Oct-09	41.39	43.00	39.27	39.79	1,570,500	39.79
29-Oct-09	41.08	41.93	41.08	41.68	885,300	41.68
28-Oct-09	41.70	42.97	40.35	40.67	1,534,200	40.67
27-Oct-09	40.85	42.25	38.72	40.38	2,624,900	40.38
26-Oct-09	42.25	43.16	42.00	43.11	672,100	43.11
23-Oct-09	43.33	43.47	42.05	42.38	487,300	42.38
22-Oct-09	42.66	43.44	42.26	43.33	470,400	43.33
21-Oct-09	42.70	43.36	42.22	42.69	701,700	42.69
20-Oct-09	41.53	42.96	41.42	42.65	1,032,400	42.65
19-Oct-09	41.98	42.17	40.91	41.33	957,900	41.33
16-Oct-09	41.70	42.69	41.45	41.59	1,927,400	41.59
15-Oct-09	44.68	44.69	40.70	41.73	4,621,100	41.73
14-Oct-09	45.02	45.65	44.06	44.84	664,400	44.84
13-Oct-09	45.00	45.14	43.42	44.47	568,300	44.47
12-Oct-09	44.45	45.37	44.06	44.98	470,700	44.98
9-Oct-09	42.87	44.29	42.68	44.04	472,300	44.04
8-Oct-09	43.07	43.43	42.38	43.10	823,100	43.10
7-Oct-09	42.54	43.21	42.04	42.23	529,700	42.23
6-Oct-09	42.72	43.28	42.21	42.88	250,400	42.88
5-Oct-09	41.76	42.76	41.55	42.65	312,100	42.65
2-Oct-09	42.17	42.41	41.18	41.72	673,900	41.72
1-Oct-09	43.98	44.00	42.45	42.75	474,100	42.75
30-Sep-09	43.37	44.26	42.30	43.63	1,031,700	43.63
29-Sep-09	44.55	44.55	43.07	43.52	636,700	43.52
28-Sep-09	43.03	44.68	42.74	44.37	486,500	44.37
25-Sep-09	42.88	43.78	41.34	42.85	960,900	42.85
24-Sep-09	45.76	46.26	43.71	44.06	794,700	44.06
23-Sep-09	45.61	46.73	45.04	45.78	1,099,600	45.78
22-Sep-09	43.54	45.69	43.25	45.25	1,296,800	45.25
21-Sep-09	43.25	43.63	42.42	43.41	887,400	43.41
18-Sep-09	43.43	44.15	42.43	42.73	2,120,500	42.73
17-Sep-09	43.05	44.32	41.62	42.26	2,087,000	42.26
16-Sep-09	38.90	44.07	38.80	43.80	2,193,200	43.80
15-Sep-09	39.78	39.90	38.74	38.88	843,000	38.88
14-Sep-09	39.58	39.99	39.11	39.45	862,400	39.45
11-Sep-09	39.49	39.63	38.07	39.55	1,558,000	39.55
10-Sep-09	36.68	39.27	36.54	38.84	2,393,500	38.84
9-Sep-09	35.23	37.06	35.23	36.71	1,998,700	36.71
8-Sep-09	35.86	36.67	34.80	35.83	2,470,800	35.83
4-Sep-09	35.41	35.66	34.28	35.00	5,159,300	35.00
3-Sep-09	33.50	35.47	29.71	34.04	22,632,700	34.04
2-Sep-09	43.32	44.13	43.05	43.46	225,500	43.46
1-Sep-09	44.47	45.23	43.40	43.57	494,700	43.57
31-Aug-09	44.49	45.45	44.38	44.54	359,100	44.54
28-Aug-09	45.06	45.14	44.55	45.08	396,100	45.08
27-Aug-09	44.37	45.18	43.66	45.04	445,700	45.04
26-Aug-09	44.45	44.77	43.77	44.36	628,600	44.36
25-Aug-09	45.03	45.50	44.42	45.24	606,700	45.24
24-Aug-09	45.22	45.60	44.52	44.90	502,100	44.90
21-Aug-09	44.97	45.12	44.15	45.00	510,200	45.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions