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

Amn Healthcare Services Inc (NY: AMN )

56.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 29, 2011 8.500 8.750 8.450 8.630 220,087 +0.15(+1.77%)
Apr 28, 2011 8.380 8.480 8.370 8.480 89,964 +0.06(+0.71%)
Apr 27, 2011 8.340 8.440 8.250 8.420 118,800 +0.07(+0.84%)
Apr 26, 2011 8.120 8.520 8.120 8.350 218,462 +0.17(+2.08%)
Apr 25, 2011 8.200 8.200 8.070 8.180 82,352 +0.02(+0.25%)
Apr 21, 2011 8.150 8.250 8.090 8.160 86,378 +0.06(+0.74%)
Apr 20, 2011 8.070 8.150 8.020 8.100 100,734 +0.22(+2.79%)
Apr 19, 2011 7.870 7.910 7.810 7.880 162,841 +0.06(+0.77%)
Apr 18, 2011 7.800 7.840 7.550 7.820 236,796 -0.15(-1.88%)
Apr 15, 2011 7.830 8.020 7.830 7.970 292,392 +0.04(+0.50%)
Apr 14, 2011 7.860 7.970 7.835 7.930 260,960 -0.05(-0.63%)
Apr 13, 2011 8.240 8.300 7.825 7.980 788,582 -0.21(-2.56%)
Apr 12, 2011 8.220 8.370 8.020 8.190 355,174 -0.11(-1.33%)
Apr 11, 2011 8.440 8.480 8.220 8.300 216,651 -0.16(-1.89%)
Apr 08, 2011 8.590 8.680 8.370 8.460 151,229 -0.09(-1.05%)
Apr 07, 2011 8.660 8.740 8.550 8.550 98,904 -0.08(-0.93%)
Apr 06, 2011 8.610 8.690 8.530 8.630 125,380 +0.10(+1.17%)
Apr 05, 2011 8.490 8.650 8.435 8.530 125,141 -0.01(-0.12%)
Apr 04, 2011 8.540 8.600 8.350 8.540 220,037 +0.01(+0.12%)
Apr 01, 2011 8.770 8.870 8.480 8.530 290,182 -0.13(-1.50%)
Mar 31, 2011 8.360 8.660 8.330 8.660 489,205 +0.30(+3.59%)
Mar 30, 2011 8.330 8.390 8.210 8.360 182,434 +0.10(+1.21%)
Mar 29, 2011 8.160 8.310 8.140 8.260 127,464 +0.10(+1.23%)
Mar 28, 2011 8.220 8.250 8.150 8.160 374,065 -0.05(-0.61%)
Mar 25, 2011 8.100 8.300 8.080 8.210 436,068 +0.19(+2.37%)
Mar 24, 2011 7.630 8.070 7.560 8.020 677,050 +0.46(+6.08%)
Mar 23, 2011 7.480 7.620 7.420 7.560 295,819 +0.08(+1.07%)
Mar 22, 2011 7.410 7.580 7.370 7.480 149,100 +0.10(+1.36%)
Mar 21, 2011 7.400 7.429 7.220 7.380 211,895 -0.08(-1.07%)
Mar 18, 2011 7.250 7.460 7.210 7.460 336,905 +0.36(+5.07%)
Mar 17, 2011 7.220 7.230 7.080 7.100 231,483 +0.00(+0.00%)
Mar 16, 2011 7.170 7.210 7.000 7.100 253,607 -0.11(-1.53%)
Mar 15, 2011 7.110 7.230 7.060 7.210 247,558 +0.08(+1.12%)
Mar 14, 2011 7.290 7.370 7.060 7.130 216,238 -0.27(-3.65%)
Mar 11, 2011 7.310 7.400 6.930 7.400 563,606 +0.01(+0.14%)
Mar 10, 2011 7.440 7.440 7.270 7.390 402,349 -0.17(-2.25%)
Mar 09, 2011 7.290 7.630 7.100 7.560 515,432 +0.32(+4.42%)
Mar 08, 2011 7.180 7.390 7.150 7.240 177,061 +0.15(+2.12%)
Mar 07, 2011 7.590 7.680 7.060 7.090 309,722 -0.45(-5.97%)
Mar 04, 2011 7.450 7.540 7.400 7.540 255,860 +0.07(+0.94%)
Mar 03, 2011 7.230 7.510 7.200 7.470 257,347 +0.31(+4.33%)
Mar 02, 2011 7.240 7.320 7.110 7.160 258,220 -0.11(-1.51%)
Mar 01, 2011 7.540 7.550 7.230 7.270 288,687 -0.20(-2.68%)
Feb 28, 2011 7.570 7.620 7.400 7.470 293,625 -0.06(-0.80%)
Feb 25, 2011 7.330 7.550 7.330 7.530 199,150 +0.25(+3.43%)
Feb 24, 2011 7.250 7.330 7.170 7.280 441,731 +0.06(+0.83%)
Feb 23, 2011 7.290 7.345 7.060 7.220 456,606 -0.03(-0.41%)
Feb 22, 2011 7.480 7.560 7.230 7.250 578,632 -0.28(-3.72%)
Feb 18, 2011 7.000 7.630 7.000 7.530 533,834 +0.57(+8.19%)
Feb 17, 2011 6.960 7.100 6.930 6.960 240,246 -0.03(-0.43%)
Feb 16, 2011 6.740 6.990 6.740 6.990 281,463 +0.29(+4.33%)
Feb 15, 2011 6.940 6.990 6.700 6.700 325,751 -0.19(-2.76%)
Feb 14, 2011 6.780 7.010 6.690 6.890 362,296 +0.18(+2.68%)
Feb 11, 2011 6.810 6.830 6.610 6.710 345,495 -0.11(-1.61%)
Feb 10, 2011 6.430 6.870 6.370 6.820 613,957 +0.37(+5.74%)
Feb 09, 2011 6.130 6.450 6.090 6.450 372,012 +0.24(+3.86%)
Feb 08, 2011 6.090 6.210 6.080 6.210 155,786 +0.12(+1.97%)
Feb 07, 2011 6.190 6.220 6.070 6.090 268,981 -0.07(-1.14%)
Feb 04, 2011 5.970 6.220 5.850 6.160 421,603 +0.20(+3.36%)
Feb 03, 2011 5.880 6.000 5.760 5.960 169,152 +0.05(+0.85%)
Feb 02, 2011 5.960 5.990 5.850 5.910 245,580 -0.05(-0.84%)
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.