$28.74 +0.03 (%) Addus HomeCare Corp - NASDAQ

Aug. 31, 2015 | 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
8/31/201528.5629.3128.5028.7465,580
8/28/201528.4128.9728.3128.7128,468
8/27/201528.6129.1727.9828.5158,787
8/26/201528.6528.6527.6028.2979,254
8/25/201529.5030.2428.1128.1864,011
8/24/201528.7329.4328.1828.4757,973
8/21/201528.7630.1728.7629.83100,639
8/20/201529.6929.6928.8329.25107,425
8/19/201530.5130.6829.8329.8355,069
8/18/201529.2830.9028.6630.66129,429
8/17/201528.5429.5528.2429.2893,309
8/14/201528.2028.9628.0728.7053,842
8/13/201528.8028.8028.1028.3050,280
8/12/201528.1928.9527.9028.7271,025
8/11/201528.6629.0628.0828.3378,978
8/10/201528.9229.1628.4728.8061,556
8/7/201528.6628.9528.1028.8540,950
8/6/201528.8329.0028.2428.7658,273
8/5/201528.4929.4027.0128.8166,615
8/4/201527.8528.9626.9228.34134,438
8/3/201527.1527.3126.2426.5330,672
7/31/201526.5527.4925.4627.1435,284
7/30/201526.3126.7526.1826.4468,545
7/29/201526.8227.8326.1726.4565,803
7/28/201526.4027.0025.8026.7741,000
7/27/201526.1426.7025.0026.2890,632
7/24/201527.3327.3326.2826.4042,995
7/23/201527.4527.7827.2227.4252,853
7/22/201527.7128.2527.4227.5475,027
7/21/201527.9428.1727.3627.9375,101
7/20/201528.2928.3927.7127.8550,271
7/17/201528.2028.5028.1028.3436,527
7/16/201527.5128.4827.4128.2852,359
7/15/201527.4927.7927.2227.2651,903
7/14/201527.2027.5126.9727.4855,828
7/13/201526.8327.4426.8327.1361,129
7/10/201526.5027.1526.3026.8976,471
7/9/201526.6227.1726.3326.4578,446
7/8/201527.0827.2626.3526.6176,082
7/7/201528.2028.2627.2527.4475,356
7/6/201527.2328.3027.0528.2079,123
7/2/201527.8027.8027.0027.49111,476
7/1/201528.0528.5326.6027.59592,855
6/30/201528.7528.9727.8127.8647,849
6/29/201528.5129.1928.4128.6064,109
6/26/201528.6129.1028.4928.7988,145
6/25/201528.2828.9528.1628.6266,017
6/24/201528.4728.4728.0028.1049,459
6/23/201528.8528.9028.4928.5643,840
6/22/201528.7428.8528.6428.8123,840
6/19/201528.7628.9228.4728.6647,209
6/18/201528.5228.9828.5028.6550,230
6/17/201529.1929.1928.3528.5166,890
6/16/201528.7629.0128.5528.9953,880
6/15/201528.3829.0128.2628.5755,955
6/12/201527.9528.6427.6228.6154,777
6/11/201528.0028.2527.8527.9427,595
6/10/201527.5427.9827.5127.8866,211
6/9/201528.4228.4227.2527.5053,257
6/8/201528.6228.7128.3528.5268,708
6/5/201528.2728.6928.0528.6176,164
6/4/201527.5828.2827.1628.2382,728
6/3/201527.1227.6926.8127.6634,934
6/2/201527.6227.8826.8727.1051,370
6/1/201528.1928.3927.5427.6846,791
5/29/201528.0028.3727.3828.0126,811
5/28/201527.8428.1927.7027.9743,567
5/27/201527.6828.1827.6827.9929,822
5/26/201527.7027.9927.5027.8740,675
5/22/201527.8828.3227.5527.9526,122
5/21/201528.1828.2127.6628.0157,176
5/20/201528.0228.4927.6328.3440,576
5/19/201527.3828.2027.2328.0054,206
5/18/201527.2327.5927.2227.5049,555
5/15/201527.0727.4127.0027.4144,840
5/14/201526.1127.1625.8127.1285,193
5/13/201526.3026.3225.9626.0960,701
5/12/201526.2926.5125.5126.3949,290
5/11/201526.4626.6926.1026.4958,264
5/8/201526.8626.9926.2526.4885,107
5/7/201526.7826.9126.2626.6077,852
5/6/201526.7526.9626.0026.8197,364
5/5/201526.5727.0426.2326.7572,945
5/4/201527.1328.1026.7226.7971,694
5/1/201526.0027.1924.5427.00254,814
4/30/201527.8528.0426.6726.8465,772
4/29/201527.8028.3227.5927.9530,739
4/28/201528.0928.0927.0127.7656,539
4/27/201529.0429.0527.8128.0452,167
4/24/201528.5729.0028.1528.8654,207
4/23/201527.7728.4627.1028.4559,103
4/22/201527.9328.1527.0227.6070,523
4/21/201527.8928.7427.5227.9384,498
4/20/201526.5927.8026.0027.5163,989
4/17/201526.9727.0026.0226.2781,153
4/16/201526.5827.9526.5126.95109,404
4/15/201526.4326.6026.1726.4028,569
4/14/201525.9326.5825.9326.2244,339
4/13/201526.3026.6425.4026.0268,652
4/10/201526.2226.8626.0026.2150,068
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!