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

Amn Healthcare Services Inc (NY: AMN )

29.05 -11.87 (-29.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2012 6.790 6.869 6.680 6.710 160,508 -0.06(-0.89%)
Apr 27, 2012 6.510 6.910 6.470 6.770 186,323 +0.33(+5.12%)
Apr 26, 2012 6.450 6.500 6.330 6.440 114,213 +0.00(+0.00%)
Apr 25, 2012 6.410 6.530 6.340 6.440 86,579 +0.15(+2.38%)
Apr 24, 2012 6.170 6.350 6.160 6.290 99,336 +0.12(+1.94%)
Apr 23, 2012 6.130 6.270 6.050 6.170 144,404 -0.11(-1.75%)
Apr 20, 2012 6.060 6.380 6.060 6.280 123,115 +0.31(+5.19%)
Apr 19, 2012 6.080 6.100 5.930 5.970 79,720 -0.09(-1.49%)
Apr 18, 2012 6.000 6.120 6.000 6.060 83,337 +0.02(+0.33%)
Apr 17, 2012 6.140 6.150 6.010 6.040 129,954 -0.07(-1.15%)
Apr 16, 2012 5.860 6.120 5.810 6.110 59,867 +0.27(+4.62%)
Apr 13, 2012 5.920 5.930 5.760 5.840 86,928 -0.14(-2.34%)
Apr 12, 2012 5.870 6.100 5.870 5.980 120,229 +0.11(+1.87%)
Apr 11, 2012 5.790 5.900 5.710 5.870 127,739 +0.16(+2.80%)
Apr 10, 2012 5.840 5.890 5.670 5.710 254,407 -0.16(-2.73%)
Apr 09, 2012 6.060 6.090 5.810 5.870 172,535 -0.33(-5.32%)
Apr 05, 2012 6.210 6.260 6.070 6.200 92,937 -0.07(-1.12%)
Apr 04, 2012 6.360 6.380 6.200 6.270 84,504 -0.18(-2.79%)
Apr 03, 2012 6.410 6.630 6.350 6.450 120,610 +0.02(+0.31%)
Apr 02, 2012 6.060 6.430 6.060 6.430 134,348 +0.37(+6.11%)
Mar 30, 2012 6.270 6.350 6.050 6.060 125,595 -0.14(-2.26%)
Mar 29, 2012 6.040 6.220 6.000 6.200 65,795 +0.09(+1.47%)
Mar 28, 2012 6.150 6.180 6.020 6.110 68,212 -0.01(-0.16%)
Mar 27, 2012 6.110 6.180 6.050 6.120 110,213 +0.04(+0.66%)
Mar 26, 2012 6.040 6.230 5.950 6.080 148,626 +0.16(+2.70%)
Mar 23, 2012 5.650 5.920 5.640 5.920 78,218 +0.24(+4.23%)
Mar 22, 2012 5.630 5.717 5.610 5.680 63,239 -0.02(-0.35%)
Mar 21, 2012 5.500 5.730 5.500 5.700 77,581 +0.23(+4.20%)
Mar 20, 2012 5.570 5.630 5.350 5.470 163,936 -0.13(-2.32%)
Mar 19, 2012 5.530 5.810 5.530 5.600 123,917 +0.07(+1.27%)
Mar 16, 2012 5.560 5.630 5.471 5.530 258,596 -0.05(-0.90%)
Mar 15, 2012 5.370 5.580 5.297 5.580 94,407 +0.21(+3.91%)
Mar 14, 2012 5.130 5.390 5.130 5.370 123,529 +0.23(+4.47%)
Mar 13, 2012 5.070 5.180 4.953 5.140 121,230 +0.14(+2.80%)
Mar 12, 2012 5.140 5.140 4.915 5.000 69,969 -0.16(-3.10%)
Mar 09, 2012 5.210 5.290 5.070 5.160 115,937 +0.06(+1.18%)
Mar 08, 2012 5.010 5.100 4.880 5.100 103,695 +0.15(+3.03%)
Mar 07, 2012 4.970 4.990 4.850 4.950 82,136 -0.02(-0.40%)
Mar 06, 2012 5.070 5.070 4.900 4.970 115,039 -0.17(-3.31%)
Mar 05, 2012 5.110 5.160 5.020 5.140 95,102 -0.01(-0.19%)
Mar 02, 2012 5.410 5.450 5.000 5.150 193,613 -0.25(-4.63%)
Mar 01, 2012 5.360 5.510 5.330 5.400 103,185 +0.06(+1.12%)
Feb 29, 2012 5.510 5.550 5.310 5.340 108,722 -0.16(-2.91%)
Feb 28, 2012 5.540 5.580 5.450 5.500 36,285 -0.04(-0.72%)
Feb 27, 2012 5.470 5.570 5.450 5.540 35,916 -0.01(-0.18%)
Feb 24, 2012 5.650 5.650 5.480 5.550 70,067 -0.10(-1.77%)
Feb 23, 2012 5.490 5.670 5.350 5.650 96,802 +0.16(+2.91%)
Feb 22, 2012 5.590 5.600 5.470 5.490 96,252 -0.14(-2.49%)
Feb 21, 2012 5.850 5.850 5.560 5.630 84,191 -0.18(-3.10%)
Feb 17, 2012 5.750 5.820 5.740 5.810 101,923 +0.06(+1.04%)
Feb 16, 2012 5.450 5.750 5.440 5.750 74,852 +0.32(+5.89%)
Feb 15, 2012 5.490 5.510 5.370 5.430 75,658 -0.02(-0.37%)
Feb 14, 2012 5.520 5.520 5.340 5.450 58,167 -0.09(-1.62%)
Feb 13, 2012 5.520 5.560 5.440 5.540 82,152 +0.12(+2.21%)
Feb 10, 2012 5.190 5.560 5.190 5.420 64,833 -0.15(-2.69%)
Feb 09, 2012 5.530 5.610 5.430 5.570 90,946 +0.05(+0.91%)
Feb 08, 2012 5.460 5.550 5.440 5.520 85,949 +0.06(+1.10%)
Feb 07, 2012 5.510 5.580 5.350 5.460 79,576 -0.09(-1.62%)
Feb 06, 2012 5.630 5.630 5.450 5.550 65,833 -0.10(-1.77%)
Feb 03, 2012 5.540 5.700 5.530 5.650 221,528 +0.24(+4.44%)
Feb 02, 2012 5.380 5.469 5.281 5.410 185,709 +0.03(+0.56%)
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.