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

Amn Healthcare Services Inc (NY: AMN )

57.12 +0.87 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 11.50 11.62 11.35 11.40 304,600 +0.00(+0.00%)
May 29, 2003 11.09 11.40 11.00 11.40 412,500 +0.41(+3.73%)
May 28, 2003 10.40 10.99 10.39 10.99 536,700 +0.60(+5.77%)
May 27, 2003 10.16 10.45 10.16 10.39 184,400 -0.01(-0.10%)
May 23, 2003 10.32 10.44 10.10 10.40 429,500 +0.00(+0.00%)
May 22, 2003 10.18 10.46 10.12 10.40 124,500 +0.17(+1.66%)
May 21, 2003 10.22 10.55 10.19 10.23 350,400 -0.02(-0.20%)
May 20, 2003 10.74 10.74 9.960 10.25 711,200 -0.50(-4.65%)
May 19, 2003 10.83 10.84 10.43 10.75 304,000 -0.15(-1.38%)
May 16, 2003 10.10 10.90 10.06 10.90 574,000 +0.86(+8.57%)
May 15, 2003 9.540 10.10 9.540 10.04 374,900 +0.52(+5.46%)
May 14, 2003 9.550 9.570 9.450 9.520 309,100 -0.08(-0.83%)
May 13, 2003 9.550 9.600 9.410 9.600 166,400 +0.06(+0.63%)
May 12, 2003 9.550 9.560 9.400 9.540 170,800 -0.02(-0.21%)
May 09, 2003 9.510 9.600 9.290 9.560 163,000 +0.02(+0.21%)
May 08, 2003 9.610 9.610 9.490 9.540 334,600 -0.07(-0.73%)
May 07, 2003 9.730 9.750 9.610 9.610 175,200 -0.11(-1.13%)
May 06, 2003 9.580 9.860 9.580 9.720 426,800 +0.10(+1.04%)
May 05, 2003 9.620 9.700 9.490 9.620 250,200 -0.05(-0.52%)
May 02, 2003 9.440 9.840 9.400 9.670 510,700 +0.57(+6.26%)
Apr 30, 2003 9.050 9.390 8.900 9.100 3,170,900 -1.00(-9.90%)
Apr 29, 2003 10.55 10.62 10.09 10.10 525,100 -0.28(-2.70%)
Apr 28, 2003 10.13 10.68 9.990 10.38 486,500 +0.26(+2.57%)
Apr 25, 2003 10.25 10.27 9.950 10.12 252,400 -0.17(-1.65%)
Apr 24, 2003 10.30 10.34 10.09 10.29 215,100 -0.06(-0.58%)
Apr 23, 2003 10.40 10.70 10.22 10.35 463,900 -0.01(-0.10%)
Apr 22, 2003 10.06 10.44 9.960 10.36 454,900 +0.34(+3.39%)
Apr 21, 2003 10.07 10.09 9.940 10.02 265,300 +0.05(+0.50%)
Apr 17, 2003 9.800 10.00 9.800 9.970 213,000 +0.23(+2.36%)
Apr 16, 2003 10.00 10.05 9.710 9.740 180,800 -0.12(-1.22%)
Apr 15, 2003 10.10 10.19 9.560 9.860 288,700 -0.14(-1.40%)
Apr 14, 2003 9.600 10.20 9.600 10.00 395,200 +0.40(+4.17%)
Apr 11, 2003 9.630 9.750 9.530 9.600 306,100 +0.02(+0.21%)
Apr 10, 2003 9.500 9.640 9.400 9.580 346,000 +0.08(+0.84%)
Apr 09, 2003 9.900 9.920 9.410 9.500 593,900 -0.45(-4.52%)
Apr 08, 2003 10.15 10.15 9.880 9.950 801,700 -0.13(-1.29%)
Apr 07, 2003 10.60 10.60 9.930 10.08 914,000 -0.37(-3.54%)
Apr 04, 2003 10.78 10.80 10.15 10.45 320,300 -0.32(-2.97%)
Apr 03, 2003 10.92 11.00 10.77 10.77 138,700 -0.10(-0.92%)
Apr 02, 2003 10.78 11.00 10.78 10.87 204,500 +0.09(+0.83%)
Apr 01, 2003 10.98 10.98 10.58 10.78 307,200 -0.20(-1.82%)
Mar 31, 2003 11.16 11.16 10.95 10.98 126,100 -0.22(-1.96%)
Mar 28, 2003 11.40 11.40 11.16 11.20 218,800 -0.20(-1.75%)
Mar 27, 2003 11.45 11.53 11.15 11.40 110,100 -0.25(-2.15%)
Mar 26, 2003 11.40 11.65 11.08 11.65 181,000 +0.31(+2.73%)
Mar 25, 2003 11.17 11.38 11.07 11.34 290,000 +0.17(+1.52%)
Mar 24, 2003 11.36 11.37 11.04 11.17 263,900 -0.29(-2.53%)
Mar 21, 2003 11.29 11.50 11.29 11.46 145,500 +0.27(+2.41%)
Mar 20, 2003 11.38 11.38 11.03 11.19 149,400 -0.19(-1.67%)
Mar 19, 2003 11.00 11.45 10.99 11.38 223,300 +0.38(+3.45%)
Mar 18, 2003 11.19 11.24 10.50 11.00 491,600 -0.18(-1.61%)
Mar 17, 2003 10.94 11.32 10.90 11.18 229,700 +0.24(+2.19%)
Mar 14, 2003 11.05 11.24 10.84 10.94 180,300 -0.06(-0.55%)
Mar 13, 2003 10.80 11.29 10.65 11.00 249,200 +0.38(+3.58%)
Mar 12, 2003 10.75 10.77 10.24 10.62 258,300 -0.18(-1.67%)
Mar 11, 2003 10.91 11.23 10.75 10.80 145,700 -0.11(-1.01%)
Mar 10, 2003 10.97 11.00 10.84 10.91 104,400 -0.11(-1.00%)
Mar 07, 2003 10.90 11.20 10.80 11.02 296,400 +0.07(+0.64%)
Mar 06, 2003 11.21 11.21 10.92 10.95 169,900 -0.30(-2.67%)
Mar 05, 2003 11.01 11.36 10.94 11.25 407,200 +0.25(+2.27%)
Mar 04, 2003 11.15 11.40 10.92 11.00 284,900 -0.20(-1.79%)
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.