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

Amn Healthcare Services Inc (NY: AMN )

37.94 -1.48 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 31, 2012 6.050 6.070 5.920 6.000 328,344 -0.05(-0.83%)
May 30, 2012 6.100 6.170 6.030 6.050 151,807 -0.16(-2.58%)
May 29, 2012 5.990 6.420 5.900 6.210 151,553 +0.28(+4.72%)
May 25, 2012 5.990 6.010 5.840 5.930 68,136 -0.07(-1.17%)
May 24, 2012 5.820 6.000 5.730 6.000 127,928 +0.19(+3.27%)
May 23, 2012 5.600 5.840 5.510 5.810 141,437 +0.12(+2.11%)
May 22, 2012 5.940 5.940 5.610 5.690 167,278 -0.20(-3.40%)
May 21, 2012 5.910 5.920 5.700 5.890 243,259 -0.03(-0.51%)
May 18, 2012 6.220 6.220 5.900 5.920 142,501 -0.30(-4.82%)
May 17, 2012 6.360 6.420 6.200 6.220 162,195 -0.12(-1.89%)
May 16, 2012 6.550 6.700 6.330 6.340 174,141 -0.18(-2.76%)
May 15, 2012 6.500 6.570 6.470 6.520 162,246 -0.02(-0.31%)
May 14, 2012 6.710 6.728 6.430 6.540 200,645 -0.21(-3.11%)
May 11, 2012 6.930 7.030 6.700 6.750 191,923 -0.24(-3.43%)
May 10, 2012 7.140 7.140 6.940 6.990 366,270 -0.11(-1.55%)
May 09, 2012 7.100 7.200 6.980 7.100 349,563 -0.07(-0.98%)
May 08, 2012 7.200 7.460 7.061 7.170 178,619 -0.08(-1.10%)
May 07, 2012 6.870 7.679 6.773 7.250 394,559 +0.39(+5.69%)
May 04, 2012 6.950 6.950 6.400 6.860 301,986 +0.79(+13.01%)
May 03, 2012 6.300 6.300 5.980 6.070 171,832 -0.22(-3.50%)
May 02, 2012 6.320 6.350 6.090 6.290 119,365 -0.11(-1.72%)
May 01, 2012 6.680 6.920 6.380 6.400 187,795 -0.31(-4.62%)
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%)
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.