Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amn Healthcare Services Inc (NY: AMN )

59.53 -0.68 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2010 5.140 5.260 5.100 5.140 189,974 -0.00(-0.06%)
Sep 30, 2010 5.143 5.170 5.010 5.143 2,085 +0.09(+1.85%)
Sep 29, 2010 5.110 5.120 4.950 5.050 423,124 -0.06(-1.17%)
Sep 28, 2010 5.080 5.110 4.880 5.110 200 +0.05(+0.99%)
Sep 27, 2010 5.100 5.190 5.050 5.060 246,978 -0.05(-0.98%)
Sep 24, 2010 5.010 5.170 4.960 5.110 287,236 +0.18(+3.65%)
Sep 23, 2010 5.160 5.190 4.900 4.930 1,267 -0.27(-5.19%)
Sep 22, 2010 5.150 5.200 5.000 5.200 244,537 +0.02(+0.39%)
Sep 21, 2010 5.470 5.500 5.160 5.180 248,469 -0.28(-5.13%)
Sep 20, 2010 5.200 5.480 5.160 5.460 244,191 +0.29(+5.61%)
Sep 17, 2010 5.170 5.400 5.090 5.170 251,898 +0.11(+2.17%)
Sep 15, 2010 4.830 5.090 4.830 5.060 410,069 +0.21(+4.33%)
Sep 14, 2010 4.980 5.000 4.800 4.850 197,621 -0.14(-2.81%)
Sep 13, 2010 4.860 5.000 4.820 4.990 186,474 +0.21(+4.39%)
Sep 10, 2010 4.690 4.830 4.650 4.780 110,287 +0.10(+2.14%)
Sep 09, 2010 4.790 4.790 4.600 4.680 144,624 +0.00(+0.00%)
Sep 08, 2010 4.650 4.770 4.620 4.680 100,996 +0.04(+0.86%)
Sep 07, 2010 4.960 5.030 4.610 4.640 1,032 -0.20(-4.13%)
Sep 03, 2010 4.730 4.870 4.580 4.840 478,620 +0.24(+5.22%)
Sep 02, 2010 4.710 4.710 4.555 4.600 514 -0.05(-1.08%)
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.