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

Amn Healthcare Services Inc (NY: AMN )

59.61 +0.08 (+0.13%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 6, 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 (%)
Aug 31, 2012 8.230 8.410 8.140 8.400 149,600 +0.28(+3.45%)
Aug 30, 2012 8.190 8.230 8.090 8.120 110,157 -0.16(-1.93%)
Aug 29, 2012 7.920 8.370 7.920 8.280 177,390 +0.41(+5.21%)
Aug 27, 2012 7.760 7.940 7.635 7.870 164,912 +0.15(+1.94%)
Aug 24, 2012 7.520 7.750 7.520 7.720 181,188 +0.20(+2.66%)
Aug 23, 2012 7.530 7.580 7.310 7.520 92,717 -0.02(-0.27%)
Aug 22, 2012 7.590 7.659 7.420 7.540 85,789 -0.05(-0.66%)
Aug 21, 2012 7.740 7.870 7.550 7.590 98,294 -0.07(-0.91%)
Aug 20, 2012 7.720 7.790 7.520 7.660 91,691 -0.09(-1.16%)
Aug 17, 2012 7.500 7.750 7.400 7.750 99,960 +0.27(+3.61%)
Aug 16, 2012 7.400 7.500 7.140 7.480 156,307 +0.09(+1.22%)
Aug 15, 2012 7.000 7.400 7.000 7.390 175,231 +0.39(+5.57%)
Aug 14, 2012 6.980 7.000 6.900 7.000 225,782 +0.07(+1.01%)
Aug 13, 2012 6.570 6.960 6.570 6.930 114,897 +0.38(+5.80%)
Aug 11, 2012 6.410 6.720 6.400 6.550 248,381 +0.00(+0.00%)
Aug 10, 2012 6.410 6.720 6.400 6.550 248,381 +0.11(+1.71%)
Aug 09, 2012 6.310 6.510 6.230 6.440 293,221 +0.10(+1.58%)
Aug 08, 2012 6.000 6.350 6.000 6.340 615,379 +0.30(+4.97%)
Aug 07, 2012 6.100 6.100 6.010 6.040 212,316 +0.03(+0.50%)
Aug 06, 2012 6.030 6.170 5.990 6.010 190,510 +0.01(+0.17%)
Aug 03, 2012 6.450 6.450 5.980 6.000 393,285 +0.40(+7.14%)
Aug 02, 2012 5.700 5.710 5.500 5.600 119,500 -0.13(-2.27%)
Aug 01, 2012 5.860 5.900 5.710 5.730 164,595 -0.11(-1.88%)
Jul 31, 2012 5.990 6.040 5.820 5.840 101,170 -0.19(-3.15%)
Jul 30, 2012 6.170 6.255 6.010 6.030 94,928 -0.13(-2.11%)
Jul 27, 2012 5.910 6.170 5.860 6.160 110,377 +0.26(+4.41%)
Jul 26, 2012 6.050 6.050 5.830 5.900 85,543 +0.00(+0.00%)
Jul 25, 2012 6.070 6.070 5.870 5.900 58,115 -0.10(-1.67%)
Jul 24, 2012 5.990 6.060 5.970 6.000 111,871 -0.01(-0.17%)
Jul 23, 2012 6.090 6.094 5.950 6.010 143,907 -0.21(-3.38%)
Jul 20, 2012 6.000 6.240 5.990 6.220 120,198 +0.16(+2.64%)
Jul 19, 2012 6.170 6.240 5.960 6.060 169,477 -0.13(-2.10%)
Jul 18, 2012 6.330 6.450 5.900 6.190 202,608 -0.15(-2.37%)
Jul 17, 2012 6.440 6.450 6.280 6.340 105,253 -0.03(-0.47%)
Jul 16, 2012 6.250 6.420 6.250 6.370 85,973 +0.08(+1.27%)
Jul 14, 2012 6.270 6.370 6.250 6.290 70,385 +0.00(+0.00%)
Jul 13, 2012 6.270 6.370 6.250 6.290 70,385 +0.04(+0.64%)
Jul 12, 2012 6.130 6.270 6.060 6.250 96,891 +0.05(+0.81%)
Jul 11, 2012 6.310 6.310 6.110 6.200 107,890 -0.11(-1.74%)
Jul 10, 2012 6.330 6.480 6.180 6.310 215,501 +0.03(+0.48%)
Jul 09, 2012 6.260 6.335 6.000 6.280 158,455 +0.01(+0.16%)
Jul 06, 2012 6.170 6.390 6.170 6.270 102,417 +0.01(+0.16%)
Jul 05, 2012 6.330 6.399 6.240 6.260 58,316 -0.08(-1.26%)
Jul 03, 2012 6.100 6.380 6.100 6.340 70,390 +0.26(+4.28%)
Jul 02, 2012 5.980 6.100 5.950 6.080 129,264 +0.14(+2.36%)
Jun 30, 2012 6.040 6.040 5.910 5.940 79,475 +0.01(+0.17%)
Jun 29, 2012 6.040 6.040 5.910 5.930 126,823 +0.06(+1.02%)
Jun 28, 2012 5.760 5.940 5.730 5.870 179,718 +0.04(+0.69%)
Jun 27, 2012 5.600 5.840 5.600 5.830 67,828 +0.28(+5.05%)
Jun 26, 2012 5.800 5.800 5.450 5.550 120,187 -0.25(-4.31%)
Jun 25, 2012 5.590 5.820 5.510 5.800 112,730 +0.07(+1.22%)
Jun 22, 2012 5.650 5.733 5.550 5.730 403,628 +0.13(+2.32%)
Jun 21, 2012 5.930 5.960 5.500 5.600 141,135 -0.34(-5.72%)
Jun 20, 2012 6.100 6.200 5.900 5.940 121,329 -0.23(-3.73%)
Jun 19, 2012 6.050 6.250 6.050 6.170 185,846 +0.11(+1.82%)
Jun 18, 2012 6.060 6.100 5.970 6.060 105,871 -0.08(-1.30%)
Jun 15, 2012 6.020 6.140 5.920 6.140 249,394 +0.14(+2.33%)
Jun 14, 2012 5.920 6.100 5.880 6.000 138,547 +0.12(+2.04%)
Jun 13, 2012 5.910 6.050 5.800 5.880 127,806 -0.01(-0.17%)
Jun 12, 2012 5.670 5.920 5.670 5.890 168,812 +0.27(+4.80%)
Jun 11, 2012 6.140 6.150 5.620 5.620 133,958 -0.43(-7.11%)
Jun 08, 2012 5.890 6.140 5.890 6.050 100,539 +0.13(+2.20%)
Jun 07, 2012 6.120 6.180 5.870 5.920 338,504 -0.08(-1.33%)
Jun 06, 2012 5.820 6.040 5.770 6.000 101,149 +0.29(+5.08%)
Jun 05, 2012 5.610 5.770 5.600 5.710 99,908 +0.05(+0.88%)
Jun 04, 2012 5.690 5.810 5.620 5.660 155,316 +0.02(+0.35%)
Jun 02, 2012 5.780 5.960 5.600 5.640 204,954 +0.00(+0.00%)
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.