Skip to main content

Amn Healthcare Services Inc (NY: AMN )

62.51 +1.03 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.210 6.270 6.130 6.140 232,029 -0.07(-1.13%)
Dec 30, 2010 6.170 6.260 6.170 6.210 209,974 +0.05(+0.81%)
Dec 29, 2010 6.240 6.300 6.120 6.160 209,742 -0.04(-0.65%)
Dec 28, 2010 6.280 6.340 6.190 6.200 218,927 -0.09(-1.43%)
Dec 27, 2010 6.380 6.410 6.272 6.290 210,144 -0.02(-0.32%)
Dec 23, 2010 6.390 6.390 6.270 6.310 111,784 -0.06(-0.94%)
Dec 22, 2010 6.360 6.425 6.190 6.370 226,786 +0.06(+0.95%)
Dec 21, 2010 6.210 6.435 6.140 6.310 478,046 +0.16(+2.60%)
Dec 20, 2010 5.990 6.280 5.940 6.150 316,564 +0.25(+4.24%)
Dec 17, 2010 5.820 5.990 5.810 5.900 624,329 +0.00(+0.00%)
Dec 16, 2010 5.770 5.910 5.730 5.900 342,488 +0.15(+2.61%)
Dec 15, 2010 5.920 5.982 5.710 5.750 197,962 -0.15(-2.54%)
Dec 14, 2010 5.970 6.100 5.900 5.900 264,033 -0.03(-0.51%)
Dec 13, 2010 5.850 6.040 5.850 5.930 339,845 +0.12(+2.07%)
Dec 10, 2010 5.820 5.840 5.680 5.810 234,062 +0.03(+0.52%)
Dec 09, 2010 5.760 5.790 5.550 5.780 280,835 +0.14(+2.48%)
Dec 08, 2010 5.540 5.780 5.540 5.640 276,720 +0.14(+2.55%)
Dec 07, 2010 5.400 5.580 5.330 5.500 273,233 +0.19(+3.58%)
Dec 06, 2010 5.350 5.380 5.260 5.310 410,309 -0.04(-0.75%)
Dec 03, 2010 5.420 5.471 5.300 5.350 360,529 -0.11(-2.01%)
Dec 02, 2010 5.610 5.610 5.410 5.460 551,457 -0.13(-2.33%)
Dec 01, 2010 5.730 5.790 5.570 5.590 348,599 -0.01(-0.18%)
Nov 30, 2010 5.640 5.690 5.550 5.600 321,277 -0.10(-1.75%)
Nov 29, 2010 5.660 5.800 5.500 5.700 266,867 +0.02(+0.35%)
Nov 26, 2010 5.760 5.770 5.520 5.680 159,975 -0.10(-1.73%)
Nov 24, 2010 5.750 5.780 5.780 5.780 357,055 +0.11(+1.94%)
Nov 23, 2010 5.800 5.890 5.590 5.670 531,436 -0.20(-3.41%)
Nov 22, 2010 5.910 6.100 5.761 5.870 632,806 +0.02(+0.34%)
Nov 19, 2010 5.400 5.860 5.350 5.850 745,423 +0.45(+8.33%)
Nov 18, 2010 5.390 5.420 5.290 5.400 411,658 +0.08(+1.50%)
Nov 17, 2010 5.430 5.460 5.290 5.320 310,458 -0.08(-1.48%)
Nov 16, 2010 5.370 5.450 5.330 5.400 569,940 +0.03(+0.56%)
Nov 15, 2010 5.340 5.430 5.250 5.370 393,025 +0.10(+1.90%)
Nov 12, 2010 5.270 5.370 5.220 5.270 282,068 -0.05(-0.94%)
Nov 11, 2010 5.260 5.340 5.110 5.320 348,487 -0.03(-0.56%)
Nov 10, 2010 5.110 5.350 5.070 5.350 765,135 +0.29(+5.73%)
Nov 09, 2010 4.940 5.110 4.880 5.060 857,340 +0.23(+4.76%)
Nov 08, 2010 4.900 4.950 4.760 4.830 481,385 +0.04(+0.84%)
Nov 05, 2010 5.260 5.260 4.760 4.790 646,737 -0.42(-8.06%)
Nov 04, 2010 5.230 5.250 5.120 5.210 393,649 +0.12(+2.36%)
Nov 03, 2010 5.050 5.190 5.050 5.090 207,504 +0.04(+0.79%)
Nov 02, 2010 5.170 5.190 4.950 5.050 455,779 -0.06(-1.17%)
Nov 01, 2010 5.320 5.320 5.060 5.110 309,539 -0.17(-3.22%)
Oct 29, 2010 5.440 5.440 5.250 5.280 462,757 -0.13(-2.40%)
Oct 28, 2010 5.410 5.650 5.380 5.410 542,284 +0.07(+1.31%)
Oct 27, 2010 5.130 5.380 5.100 5.340 899,800 +0.05(+0.95%)
Oct 25, 2010 5.210 5.290 5.210 5.290 173,180 +0.16(+3.12%)
Oct 22, 2010 5.250 5.270 5.130 5.130 138,102 -0.08(-1.54%)
Oct 21, 2010 5.300 5.360 5.120 5.210 247,724 -0.04(-0.76%)
Oct 20, 2010 5.320 5.380 5.210 5.250 202,131 +0.00(+0.00%)
Oct 19, 2010 5.310 5.400 5.210 5.250 313,194 -0.14(-2.60%)
Oct 18, 2010 5.270 5.440 5.270 5.390 236,465 +0.16(+3.06%)
Oct 15, 2010 5.230 5.294 5.150 5.230 255,848 +0.09(+1.75%)
Oct 14, 2010 5.250 5.300 5.020 5.140 407,275 -0.10(-1.91%)
Oct 13, 2010 5.160 5.360 5.100 5.240 198,884 +0.13(+2.54%)
Oct 12, 2010 5.250 5.260 5.100 5.110 223,747 -0.16(-3.04%)
Oct 11, 2010 5.430 5.450 5.220 5.270 164,111 -0.14(-2.59%)
Oct 08, 2010 5.410 5.450 5.160 5.410 232,366 +0.23(+4.44%)
Oct 07, 2010 5.140 5.200 5.055 5.180 649 +0.10(+1.97%)
Oct 06, 2010 5.330 5.340 5.050 5.080 274,945 -0.23(-4.33%)
Oct 05, 2010 5.120 5.320 5.045 5.310 250,661 +0.25(+4.94%)
Oct 04, 2010 5.140 5.150 4.950 5.060 303,344 -0.08(-1.56%)
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.