Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 2:01PM ET - U.S. Markets close in 1 hour and 59 minutes. Dow  0.22% Nasdaq  0.33%

AmSurg Corp. (AMSG)

At 1:44PM ET: 21.27   0.01 (0.05%)

MORE ON AMSG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 21.49 21.50 21.11 21.28 125,100 21.28 23-Nov-09 21.33 21.78 21.20 21.44 99,300 21.44 20-Nov-09 20.70 21.13 20.70 21.04 57,900 21.04 19-Nov-09 21.22 21.50 20.77 20.85 122,500 20.85 18-Nov-09 21.26 21.87 21.13 21.42 62,300 21.42 17-Nov-09 21.53 21.63 21.20 21.32 100,800 21.32 16-Nov-09 21.25 21.68 20.81 21.56 184,400 21.56 13-Nov-09 21.12 21.31 20.74 21.06 165,100 21.06 12-Nov-09 21.57 21.66 20.97 20.99 198,400 20.99 11-Nov-09 21.86 21.96 21.50 21.65 113,400 21.65 10-Nov-09 21.80 22.04 21.57 21.67 162,200 21.67 9-Nov-09 21.60 22.21 21.59 21.85 142,500 21.85 6-Nov-09 21.43 21.91 21.38 21.56 49,200 21.56 5-Nov-09 21.26 21.68 21.14 21.63 105,400 21.63 4-Nov-09 21.63 21.91 21.13 21.14 119,000 21.14 3-Nov-09 21.31 21.76 21.31 21.59 157,800 21.59 2-Nov-09 21.26 21.62 20.94 21.40 146,000 21.40 30-Oct-09 21.49 21.65 20.67 21.07 184,800 21.07 29-Oct-09 21.78 21.92 21.52 21.60 94,500 21.60 28-Oct-09 22.19 22.60 21.48 21.51 152,200 21.51 27-Oct-09 22.36 22.60 22.12 22.16 163,300 22.16 26-Oct-09 22.41 22.54 21.73 22.36 159,900 22.36 23-Oct-09 23.14 23.21 21.95 22.32 181,000 22.32 22-Oct-09 22.74 23.40 22.29 23.19 100,500 23.19 21-Oct-09 22.84 23.61 22.52 22.70 170,700 22.70 20-Oct-09 22.76 23.00 22.53 22.94 95,100 22.94 19-Oct-09 22.93 22.93 22.44 22.68 133,800 22.68 16-Oct-09 22.72 22.85 22.21 22.75 109,400 22.75 15-Oct-09 22.68 22.87 22.29 22.82 124,000 22.82 14-Oct-09 22.23 22.81 22.08 22.76 134,600 22.76 13-Oct-09 22.26 22.39 21.80 21.97 51,800 21.97 12-Oct-09 22.28 22.59 21.73 22.22 90,900 22.22 9-Oct-09 21.55 22.30 21.47 22.28 216,500 22.28 8-Oct-09 21.54 21.75 21.15 21.55 199,300 21.55 7-Oct-09 21.47 21.66 21.28 21.46 68,600 21.46 6-Oct-09 21.24 21.59 20.94 21.49 119,100 21.49 5-Oct-09 20.96 21.18 20.41 21.18 118,400 21.18 2-Oct-09 20.73 20.96 20.30 20.84 119,600 20.84 1-Oct-09 21.19 21.47 20.71 20.73 117,200 20.73 30-Sep-09 21.51 21.69 20.79 21.23 123,600 21.23 29-Sep-09 21.67 21.68 21.31 21.56 81,700 21.56 28-Sep-09 21.28 21.96 21.14 21.72 61,600 21.72 25-Sep-09 21.19 21.36 21.06 21.24 79,000 21.24 24-Sep-09 21.84 21.84 20.95 21.18 109,300 21.18 23-Sep-09 21.99 22.14 21.73 21.82 91,400 21.82 22-Sep-09 22.44 22.45 21.79 22.02 64,300 22.02 21-Sep-09 22.23 22.65 22.23 22.36 53,000 22.36 18-Sep-09 22.30 22.64 22.01 22.42 211,600 22.42 17-Sep-09 22.00 22.43 21.80 22.22 123,800 22.22 16-Sep-09 21.75 22.00 21.49 21.97 165,700 21.97 15-Sep-09 21.73 21.80 21.54 21.68 106,200 21.68 14-Sep-09 21.50 21.82 21.46 21.75 207,100 21.75 11-Sep-09 21.54 21.73 21.14 21.70 123,100 21.70 10-Sep-09 21.53 21.63 21.15 21.50 193,000 21.50 9-Sep-09 21.41 21.80 21.34 21.60 203,100 21.60 8-Sep-09 21.26 21.50 20.92 21.48 190,800 21.48 4-Sep-09 20.81 21.17 20.56 21.16 145,100 21.16 3-Sep-09 20.37 20.93 20.06 20.92 207,600 20.92 2-Sep-09 20.05 20.43 19.98 20.34 259,300 20.34 1-Sep-09 20.34 20.71 19.90 20.02 256,000 20.02 31-Aug-09 20.61 21.00 20.29 20.30 129,400 20.30 28-Aug-09 21.16 21.25 20.63 20.72 94,700 20.72 27-Aug-09 21.01 21.29 20.78 21.06 107,400 21.06 26-Aug-09 20.96 21.25 20.90 21.17 116,900 21.17 25-Aug-09 21.01 21.38 20.98 21.07 210,700 21.07 24-Aug-09 20.91 21.07 20.79 21.02 130,700 21.02 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions