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

Amn Healthcare Services Inc (NY: AMN )

56.95 +0.65 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
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%)
Nov 03, 2008 9.050 9.610 9.050 9.430 434,694 +0.44(+4.89%)
Oct 31, 2008 10.43 10.44 7.770 8.990 934,891 -1.44(-13.81%)
Oct 30, 2008 9.960 10.44 9.860 10.43 453,027 +0.46(+4.61%)
Oct 29, 2008 10.61 10.61 9.880 9.970 496,417 -0.58(-5.50%)
Oct 28, 2008 10.26 10.60 9.750 10.55 283,464 +0.43(+4.25%)
Oct 27, 2008 10.40 10.69 10.12 10.12 204,825 -0.38(-3.62%)
Oct 25, 2008 10.32 10.77 10.18 10.50 0 +0.00(+0.00%)
Oct 24, 2008 10.32 10.77 10.18 10.50 296,703 -0.57(-5.15%)
Oct 23, 2008 11.21 11.31 10.55 11.07 320,590 -0.09(-0.81%)
Oct 22, 2008 11.44 11.61 11.05 11.16 235,874 -0.56(-4.78%)
Oct 21, 2008 11.94 12.12 11.61 11.72 211,540 -0.38(-3.14%)
Oct 20, 2008 11.84 12.12 11.57 12.10 263,880 +0.44(+3.77%)
Oct 17, 2008 11.91 12.35 11.62 11.66 404,585 -0.50(-4.11%)
Oct 16, 2008 11.76 12.40 11.04 12.16 466,634 +0.42(+3.58%)
Oct 15, 2008 13.47 13.47 11.73 11.74 339,714 -1.21(-9.34%)
Oct 14, 2008 14.39 14.39 12.80 12.95 357,746 -1.12(-7.96%)
Oct 13, 2008 13.73 14.07 13.55 14.07 284,487 +0.94(+7.16%)
Oct 10, 2008 12.80 13.48 11.98 13.13 545,879 +0.02(+0.15%)
Oct 09, 2008 14.42 14.57 13.11 13.11 533,256 -1.16(-8.13%)
Oct 08, 2008 13.93 14.86 13.69 14.27 326,073 -0.02(-0.14%)
Oct 07, 2008 15.16 15.29 14.29 14.29 276,193 -0.65(-4.35%)
Oct 06, 2008 15.16 15.31 14.30 14.94 307,148 -0.57(-3.68%)
Oct 04, 2008 16.26 16.27 15.50 15.51 0 +0.00(+0.00%)
Oct 03, 2008 16.26 16.27 15.50 15.51 0 -0.50(-3.12%)
Oct 02, 2008 16.67 16.67 16.00 16.01 249,125 -0.76(-4.53%)
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.