$22.96 -0.07 (%) Addus HomeCare Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADUS historical data

Date Open High Low Close Volume
8/26/201623.2425.8422.4922.96197,586
8/25/201621.1223.3321.1223.03140,832
8/24/201620.8321.4120.6521.2842,969
8/23/201621.6821.6821.2521.3044,752
8/22/201621.4821.7521.1221.6427,368
8/19/201620.6521.5520.0221.3863,272
8/18/201620.3720.8218.6120.7731,520
8/17/201621.6921.6920.5320.6332,529
8/16/201621.8021.8720.9621.5255,068
8/15/201621.8621.8721.4621.7444,784
8/12/201620.7721.8718.5721.7654,280
8/11/201620.5621.0020.5620.7142,131
8/10/201620.5920.8720.3320.7125,863
8/9/201620.6820.6820.3520.5534,652
8/8/201620.1820.6920.1720.5119,615
8/5/201619.7920.5319.6820.4929,898
8/4/201620.9020.9419.8519.8618,240
8/3/201621.2221.3019.2221.1286,460
8/2/201618.7821.5418.7821.4798,070
8/1/201618.8118.9718.2618.4931,280
7/29/201619.1319.2018.8218.8611,328
7/28/201619.2019.3018.8219.2433,180
7/27/201618.8119.4018.6219.3423,816
7/26/201619.4519.4518.4718.8729,414
7/25/201619.5519.7019.4719.4746,804
7/22/201619.8020.0019.5319.6423,282
7/21/201619.7020.0219.5419.9534,511
7/20/201619.2519.8819.1619.7365,756
7/19/201619.2019.4119.2019.2229,079
7/18/201619.6519.6519.1719.4316,995
7/15/201619.7119.9919.4219.6636,035
7/14/201619.5519.8419.3519.5523,212
7/13/201619.2619.5019.1419.4542,458
7/12/201618.9919.5018.9419.1662,059
7/11/201619.1419.1418.7418.9418,245
7/8/201618.6419.1018.0119.0050,007
7/7/201618.8819.0018.1918.5428,635
7/6/201618.0018.9117.9118.8947,362
7/5/201617.5718.2417.4217.9247,237
7/1/201617.3917.7317.3517.5343,320
6/30/201616.9017.6316.9017.4360,605
6/29/201617.7918.1716.5516.7047,913
6/28/201617.7318.3017.5817.6355,979
6/27/201617.3817.7017.2217.6054,044
6/24/201617.7518.0617.0817.47143,947
6/23/201619.4320.0618.4818.6445,584
6/22/201619.6620.0719.3819.4419,308
6/21/201619.2919.8418.9819.7618,456
6/20/201619.1119.6919.1119.2925,894
6/17/201619.6519.7318.6318.6876,541
6/16/201619.3019.6519.1119.5929,143
6/15/201619.2419.8519.2419.5619,980
6/14/201619.7420.1919.1319.6350,341
6/13/201619.9020.2919.3619.8840,383
6/10/201619.6420.3218.5119.9634,587
6/9/201620.2020.5019.8219.9726,165
6/8/201620.7521.1920.2620.4141,023
6/7/201620.6820.8820.4220.7935,526
6/6/201619.2920.7919.0820.6459,564
6/3/201619.5419.5419.1219.1824,064
6/2/201620.2320.4619.3819.5430,826
6/1/201620.5520.6720.0020.2953,935
5/31/201619.7720.2419.6320.0092,666
5/27/201619.7420.1719.6119.7141,532
5/26/201620.0320.0319.4719.7326,704
5/25/201620.3020.6219.7920.0030,837
5/24/201619.0420.2719.0420.2536,937
5/23/201619.2819.4518.8419.0028,487
5/20/201618.7519.5418.6719.0936,536
5/19/201618.9719.1518.6518.7343,840
5/18/201618.3519.2218.1619.1229,144
5/17/201618.6819.0218.2518.4141,454
5/16/201618.8019.0918.4318.7830,167
5/13/201618.6419.0218.4818.6729,943
5/12/201618.8219.2918.6918.8342,654
5/11/201619.4319.6018.8719.0071,239
5/10/201619.6419.7219.2919.5818,406
5/9/201618.2519.5418.2519.4649,781
5/6/201617.9418.3817.9418.3324,456
5/5/201618.1618.1817.7717.9639,317
5/4/201618.1818.5218.0018.1746,029
5/3/201618.6619.0117.6718.2995,543
5/2/201618.4719.2218.4719.0267,728
4/29/201618.9519.3718.2418.5095,518
4/28/201619.2019.6218.9619.0932,459
4/27/201620.0420.0419.0719.4634,956
4/26/201619.9620.0019.0119.7451,787
4/25/201620.2320.5019.6920.0031,109
4/22/201620.7720.7720.1820.3730,304
4/21/201620.8621.6020.5320.6731,988
4/20/201620.1420.9919.9320.9147,558
4/19/201620.0720.4119.9420.1738,131
4/18/201619.5020.0417.9419.9133,849
4/15/201619.2419.5919.1319.4826,075
4/14/201618.8119.3318.5319.2465,682
4/13/201618.4018.9318.4018.8746,593
4/12/201617.6618.3417.4718.2359,982
4/11/201617.4617.8017.3317.6643,973
4/8/201617.0817.6317.0417.4935,711
4/7/201617.1017.3217.0017.06168,198
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center