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, 2003 17.25 17.32 17.14 17.16 129,400 -0.08(-0.46%)
Dec 30, 2003 17.30 17.35 17.20 17.24 53,000 -0.06(-0.35%)
Dec 29, 2003 16.94 17.30 16.98 17.30 201,200 +0.36(+2.13%)
Dec 26, 2003 17.00 17.00 16.94 16.94 63,800 -0.06(-0.35%)
Dec 24, 2003 16.85 17.00 16.85 17.00 81,800 +0.15(+0.89%)
Dec 23, 2003 16.80 16.88 16.77 16.85 60,100 +0.09(+0.54%)
Dec 22, 2003 16.82 16.82 16.71 16.76 80,000 -0.04(-0.24%)
Dec 19, 2003 16.75 16.80 16.40 16.80 294,400 +0.06(+0.36%)
Dec 18, 2003 16.65 16.74 16.57 16.74 124,000 +0.01(+0.06%)
Dec 17, 2003 16.74 16.74 16.46 16.73 63,100 -0.06(-0.36%)
Dec 16, 2003 16.71 16.79 16.44 16.79 45,100 -0.06(-0.36%)
Dec 15, 2003 16.92 16.99 16.73 16.85 295,100 +0.15(+0.90%)
Dec 12, 2003 16.69 16.70 16.28 16.70 109,000 -0.05(-0.30%)
Dec 11, 2003 16.23 16.75 16.23 16.75 137,000 +0.67(+4.17%)
Dec 10, 2003 16.18 16.26 16.05 16.08 88,500 +0.02(+0.12%)
Dec 09, 2003 16.56 16.60 16.01 16.06 60,400 -0.38(-2.31%)
Dec 08, 2003 16.20 16.35 16.04 16.44 103,400 +0.39(+2.43%)
Dec 05, 2003 16.22 16.24 15.98 16.05 85,300 -0.26(-1.59%)
Dec 04, 2003 16.52 16.70 16.14 16.31 178,500 -0.24(-1.45%)
Dec 03, 2003 16.97 17.04 16.37 16.55 332,200 -0.40(-2.36%)
Dec 02, 2003 17.00 17.02 16.72 16.95 175,200 -0.07(-0.41%)
Dec 01, 2003 17.00 17.35 16.74 17.02 419,900 +0.04(+0.24%)
Nov 28, 2003 16.73 16.99 16.73 16.98 151,800 +0.25(+1.49%)
Nov 26, 2003 16.70 16.80 16.46 16.73 124,900 +0.12(+0.72%)
Nov 25, 2003 16.97 16.98 16.47 16.61 356,600 -0.39(-2.29%)
Nov 24, 2003 16.10 17.00 16.10 17.00 412,500 +1.02(+6.38%)
Nov 21, 2003 15.52 15.98 15.65 15.98 197,000 +0.46(+2.96%)
Nov 20, 2003 15.40 15.70 15.37 15.52 331,100 +0.07(+0.45%)
Nov 19, 2003 15.18 15.45 15.18 15.45 282,300 +0.26(+1.71%)
Nov 18, 2003 14.95 15.21 14.95 15.19 209,500 +0.39(+2.64%)
Nov 17, 2003 14.52 14.91 14.52 14.80 168,700 +0.15(+1.02%)
Nov 14, 2003 15.00 15.00 14.61 14.65 98,800 -0.09(-0.61%)
Nov 13, 2003 14.96 14.96 14.62 14.74 49,200 -0.02(-0.14%)
Nov 12, 2003 14.57 14.76 14.49 14.76 123,300 +0.18(+1.23%)
Nov 11, 2003 14.55 14.63 14.42 14.58 146,300 -0.11(-0.75%)
Nov 10, 2003 14.70 14.90 14.62 14.69 167,200 +0.11(+0.75%)
Nov 07, 2003 14.72 14.72 14.51 14.58 134,400 +0.02(+0.14%)
Nov 06, 2003 14.40 14.62 14.16 14.56 202,000 +0.11(+0.76%)
Nov 05, 2003 14.85 14.85 13.70 14.45 1,327,900 -0.40(-2.69%)
Nov 04, 2003 14.95 15.13 14.83 14.85 667,000 -0.35(-2.30%)
Nov 03, 2003 15.29 15.60 15.01 15.20 152,700 +0.08(+0.53%)
Oct 31, 2003 15.51 15.54 15.12 15.12 193,800 -0.48(-3.08%)
Oct 30, 2003 15.90 15.92 15.52 15.60 111,600 -0.45(-2.80%)
Oct 29, 2003 15.95 16.07 15.60 16.05 319,100 +0.58(+3.75%)
Oct 28, 2003 15.17 15.56 15.20 15.47 169,700 +0.30(+1.98%)
Oct 27, 2003 15.20 15.22 15.06 15.17 75,700 +0.02(+0.13%)
Oct 24, 2003 15.16 15.20 15.00 15.15 311,800 -0.13(-0.85%)
Oct 23, 2003 15.05 15.34 14.99 15.28 193,800 +0.23(+1.53%)
Oct 22, 2003 15.32 15.32 14.96 15.05 654,700 -0.22(-1.44%)
Oct 21, 2003 15.51 15.59 15.25 15.27 259,600 -0.36(-2.30%)
Oct 20, 2003 15.80 15.89 15.62 15.63 152,300 -0.18(-1.14%)
Oct 17, 2003 15.81 15.93 15.75 15.81 188,400 -0.09(-0.57%)
Oct 16, 2003 15.79 15.97 15.75 15.90 131,200 +0.07(+0.44%)
Oct 15, 2003 15.83 15.97 15.70 15.83 135,700 +0.04(+0.25%)
Oct 14, 2003 15.83 15.88 15.71 15.79 90,400 -0.06(-0.38%)
Oct 13, 2003 15.92 15.93 15.84 15.85 230,000 -0.03(-0.19%)
Oct 10, 2003 15.84 15.84 15.84 15.88 214,300 +0.05(+0.32%)
Oct 09, 2003 16.08 16.08 15.60 15.83 645,600 -0.61(-3.71%)
Oct 08, 2003 16.51 16.52 16.40 16.44 1,834,300 -0.03(-0.18%)
Oct 07, 2003 16.42 16.57 16.40 16.47 545,700 +0.00(+0.00%)
Oct 06, 2003 16.35 16.47 16.25 16.47 173,100 +0.12(+0.73%)
Oct 03, 2003 16.36 16.40 16.31 16.35 276,300 +0.08(+0.49%)
Oct 02, 2003 16.32 16.35 16.24 16.27 598,200 -0.11(-0.67%)
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.