$33.75 -0.25 (%) Addus HomeCare Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADUS historical data

Date Open High Low Close Volume
12/9/201634.0034.2033.4533.7583,881
12/8/201635.0035.6033.9134.0094,581
12/7/201634.9535.1033.9533.9868,397
12/6/201634.9035.1534.5534.8039,301
12/5/201635.1535.3534.5534.9575,480
12/2/201634.0035.2033.5534.60245,966
12/1/201634.9035.3533.6033.8060,028
11/30/201635.0035.2034.5034.7057,427
11/29/201634.3035.5034.2034.80144,570
11/28/201633.4535.1533.2534.0092,804
11/25/201633.7033.8032.2433.5059,538
11/23/201633.5033.8033.1633.55146,469
11/22/201634.0534.1033.5033.6590,731
11/21/201634.2035.2033.3034.05105,373
11/18/201632.5034.6032.5034.0099,581
11/17/201632.3032.5531.8532.45132,937
11/16/201631.7032.8031.6032.00103,910
11/15/201632.0032.4031.7531.90154,004
11/14/201633.5534.0531.7031.85149,795
11/11/201633.3033.6032.3532.95170,605
11/10/201632.2035.1031.9532.95134,886
11/9/201630.0032.0029.6531.85173,422
11/8/201627.0531.3527.0530.05187,120
11/7/201626.0526.1625.4926.0029,177
11/4/201624.6526.1024.6525.6032,145
11/3/201624.9525.4024.6024.6526,996
11/2/201624.9025.5024.7024.9552,330
11/1/201625.3525.3524.4025.0542,172
10/31/201624.8525.5024.8525.3036,904
10/28/201625.3925.3924.8624.9628,087
10/27/201626.0026.0025.0825.2838,402
10/26/201626.1926.4225.7825.9839,604
10/25/201626.6726.7825.9726.2916,977
10/24/201626.5827.2226.4626.5629,690
10/21/201626.8926.9126.3426.4834,341
10/20/201627.1127.2026.6126.9727,804
10/19/201627.1427.4226.9927.0620,174
10/18/201627.0427.3626.8127.2532,060
10/17/201626.6427.1226.3727.0126,638
10/14/201626.8426.8726.2526.7644,386
10/13/201626.9626.9726.5626.6721,113
10/12/201627.0927.4026.8027.1838,314
10/11/201626.8827.2426.5627.1146,082
10/10/201626.5527.3526.4926.8951,499
10/7/201626.6726.7526.4026.4762,324
10/6/201626.2026.7926.0126.7033,803
10/5/201625.7426.7525.7026.4732,422
10/4/201626.0526.2525.8726.0437,627
10/3/201625.9426.2625.6726.0336,001
9/30/201625.7926.4525.7526.1676,666
9/29/201626.7826.9225.7926.0947,307
9/28/201626.8027.4326.1826.87147,043
9/27/201626.6026.8326.1726.7744,293
9/26/201626.4226.6225.5226.5468,903
9/23/201625.9726.7325.7326.49113,163
9/22/201625.3426.2325.1026.1760,573
9/21/201625.4625.4624.7225.2645,637
9/20/201624.9726.0124.6624.8630,825
9/19/201624.5926.5424.5924.7772,737
9/16/201624.2524.7123.9424.7143,185
9/15/201625.1525.1523.7624.2257,156
9/14/201624.9325.0124.3324.5636,840
9/13/201624.6724.8424.3324.7953,730
9/12/201624.1525.2623.6824.8441,385
9/9/201625.7425.8924.0724.1770,424
9/8/201624.9426.0324.6025.73101,018
9/7/201624.4725.0724.4724.9747,008
9/6/201624.7924.9523.8624.6157,282
9/2/201624.4325.3623.7524.8784,132
9/1/201624.1724.5323.5624.20126,757
8/31/201624.1624.2523.6823.9858,807
8/30/201623.1625.0823.0824.02159,293
8/29/201622.9623.1822.7323.1457,425
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center