Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amn Healthcare Services Inc (NY: AMN )

56.30 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 30, 2009 6.630 6.870 6.530 6.800 0 +0.29(+4.45%)
Jan 29, 2009 6.820 6.900 6.480 6.510 281,327 -0.43(-6.20%)
Jan 28, 2009 6.580 7.080 6.470 6.940 319,670 +0.14(+2.06%)
Jan 27, 2009 6.510 6.830 6.400 6.800 301,848 +0.30(+4.62%)
Jan 26, 2009 6.370 6.610 5.000 6.500 594,805 -0.45(-6.47%)
Jan 24, 2009 6.990 7.160 6.890 6.950 0 +0.00(+0.00%)
Jan 23, 2009 6.990 7.160 6.890 6.950 163,949 -0.21(-2.93%)
Jan 22, 2009 7.240 7.260 6.880 7.160 193,768 -0.17(-2.32%)
Jan 21, 2009 7.430 7.430 7.040 7.330 253,135 +0.01(+0.14%)
Jan 20, 2009 7.820 7.920 7.310 7.320 190,580 -0.50(-6.39%)
Jan 16, 2009 7.990 8.110 7.480 7.820 344,942 -0.13(-1.64%)
Jan 15, 2009 7.740 8.060 7.550 7.950 213,227 +0.25(+3.25%)
Jan 14, 2009 7.840 7.855 7.400 7.700 229,748 -0.12(-1.53%)
Jan 13, 2009 7.900 7.960 7.690 7.820 252,418 -0.07(-0.89%)
Jan 12, 2009 8.210 8.210 7.770 7.890 189,722 -0.29(-3.55%)
Jan 10, 2009 8.600 8.600 8.180 8.180 0 +0.00(+0.00%)
Jan 09, 2009 8.600 8.600 8.180 8.180 214,271 -0.38(-4.44%)
Jan 08, 2009 8.510 8.650 8.460 8.560 167,354 +0.05(+0.59%)
Jan 07, 2009 8.390 8.570 8.210 8.510 398,476 -0.06(-0.70%)
Jan 06, 2009 8.730 8.920 8.500 8.570 296,037 -0.09(-1.04%)
Jan 05, 2009 8.580 8.810 8.430 8.660 311,725 +0.09(+1.05%)
Jan 02, 2009 8.490 8.630 8.380 8.570 0 +0.11(+1.30%)
Jan 01, 2009 8.300 8.600 8.130 8.460 0 +0.00(+0.00%)
Dec 31, 2008 8.300 8.600 8.130 8.460 186,228 +0.18(+2.17%)
Dec 30, 2008 8.150 8.290 7.950 8.280 218,877 +0.20(+2.48%)
Dec 29, 2008 8.200 8.200 7.820 8.080 147,353 -0.10(-1.22%)
Dec 26, 2008 8.100 8.210 8.030 8.180 117,400 +0.10(+1.24%)
Dec 24, 2008 8.110 8.260 7.830 8.080 98,879 -0.14(-1.70%)
Dec 23, 2008 8.260 8.380 8.080 8.220 197,798 -0.04(-0.48%)
Dec 22, 2008 8.440 8.480 7.950 8.260 241,585 -0.20(-2.36%)
Dec 20, 2008 8.240 8.920 8.240 8.460 0 +0.00(+0.00%)
Dec 19, 2008 8.240 8.920 8.240 8.460 502,510 +0.47(+5.88%)
Dec 18, 2008 8.000 8.440 7.800 7.990 213,318 -0.05(-0.62%)
Dec 17, 2008 8.020 8.240 7.720 8.040 210,591 -0.08(-0.99%)
Dec 16, 2008 7.760 8.190 7.760 8.120 214,819 +0.32(+4.10%)
Dec 15, 2008 8.090 8.150 7.570 7.800 227,986 -0.20(-2.50%)
Dec 13, 2008 7.630 8.028 7.500 8.000 0 +0.00(+0.00%)
Dec 12, 2008 7.630 8.028 7.500 8.000 185,528 +0.19(+2.43%)
Dec 11, 2008 8.000 8.210 7.680 7.810 161,525 -0.32(-3.94%)
Dec 10, 2008 7.940 8.250 7.880 8.130 133,862 +0.29(+3.70%)
Dec 09, 2008 7.830 8.130 7.760 7.840 214,893 +0.05(+0.64%)
Dec 08, 2008 8.270 8.270 7.610 7.790 322,609 -0.30(-3.71%)
Dec 06, 2008 7.750 8.090 7.450 8.090 0 +0.00(+0.00%)
Dec 05, 2008 7.750 8.090 7.450 8.090 210,090 +0.25(+3.19%)
Dec 04, 2008 8.000 8.310 7.670 7.840 312,734 -0.53(-6.33%)
Dec 03, 2008 8.310 8.490 7.950 8.370 383,157 +0.18(+2.20%)
Dec 02, 2008 8.010 8.310 7.910 8.190 508,093 +0.29(+3.67%)
Dec 01, 2008 8.650 8.780 7.870 7.900 300,525 -1.02(-11.43%)
Nov 28, 2008 8.890 9.030 8.750 8.920 88,179 +0.01(+0.11%)
Nov 26, 2008 8.440 8.940 8.300 8.910 193,430 +0.30(+3.48%)
Nov 25, 2008 8.610 8.680 8.330 8.610 200,960 +0.26(+3.11%)
Nov 24, 2008 8.240 8.440 7.960 8.350 388,081 +0.19(+2.33%)
Nov 21, 2008 8.320 8.320 7.620 8.160 412,604 -0.04(-0.49%)
Nov 20, 2008 8.360 8.750 7.960 8.200 463,304 -0.23(-2.73%)
Nov 19, 2008 9.070 9.240 8.400 8.430 244,347 -0.60(-6.64%)
Nov 18, 2008 8.980 9.080 8.700 9.030 580,345 +0.14(+1.57%)
Nov 17, 2008 8.570 9.080 8.530 8.890 530,287 +0.27(+3.13%)
Nov 14, 2008 9.110 9.120 8.600 8.620 524,191 -0.65(-7.01%)
Nov 13, 2008 8.760 9.280 8.500 9.270 573,344 +0.34(+3.81%)
Nov 12, 2008 9.360 9.410 8.910 8.930 250,154 -0.57(-6.00%)
Nov 11, 2008 9.680 9.780 9.450 9.500 212,227 -0.21(-2.16%)
Nov 10, 2008 9.850 9.870 9.590 9.710 221,049 +0.17(+1.78%)
Nov 07, 2008 9.680 9.850 9.400 9.540 880,458 -0.05(-0.52%)
Nov 06, 2008 10.03 10.23 9.450 9.590 723,114 -0.41(-4.10%)
Nov 05, 2008 9.840 10.62 9.570 10.00 652,847 +0.39(+4.06%)
Nov 04, 2008 9.420 9.620 9.290 9.610 337,732 +0.18(+1.91%)
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.