$21.24 -1.06 (%) Addus HomeCare Corp - NASDAQ

Feb. 11, 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
2/11/201622.0222.2220.5921.2457,320
2/10/201621.4122.8421.0122.3069,144
2/9/201620.7522.2019.7621.38213,428
2/8/201620.0321.2619.6821.0863,547
2/5/201621.4321.8620.2420.2863,289
2/4/201621.5421.8620.3421.4546,179
2/3/201621.7521.7521.2221.5059,871
2/2/201621.1021.8221.0521.6541,271
2/1/201621.2021.9120.6621.8368,143
1/29/201620.6221.3220.2421.2182,560
1/28/201620.7421.2120.0520.5271,442
1/27/201621.1321.2220.0820.5260,522
1/26/201620.4221.4819.5121.1380,191
1/25/201619.8820.9819.8220.4364,944
1/22/201619.8720.0819.5920.0356,151
1/21/201619.6720.4719.3619.7152,372
1/20/201618.7819.7518.1619.5674,784
1/19/201620.8320.8318.8319.07164,805
1/15/201620.9021.6520.0420.54117,585
1/14/201621.4721.8020.4421.36166,988
1/13/201622.4423.2221.0921.44146,073
1/12/201622.5123.1121.9422.47183,940
1/11/201622.2722.5721.8022.38151,888
1/8/201622.5323.5921.7722.27129,755
1/7/201623.8424.3322.1122.54104,139
1/6/201623.1424.3122.8324.16118,910
1/5/201622.9723.5422.7623.4892,707
1/4/201623.0223.1722.3922.8995,025
12/31/201524.1224.7623.2823.28128,285
12/30/201524.6724.9123.8624.0952,955
12/29/201523.7924.7623.5424.5959,286
12/28/201523.6123.6522.7923.5163,547
12/24/201523.5023.8123.2523.6718,108
12/23/201523.8423.9823.4423.5651,778
12/22/201524.4924.4923.1923.7162,455
12/21/201523.9924.7823.2724.4974,061
12/18/201524.4824.5023.1824.0096,901
12/17/201524.7225.0324.0424.5447,332
12/16/201525.0125.7623.0124.8158,996
12/15/201525.2025.4424.4125.0099,988
12/14/201524.6524.9424.1924.89115,597
12/11/201523.3024.9223.1524.5775,087
12/10/201524.0024.1023.2523.6358,225
12/9/201523.2024.1223.0723.9582,898
12/8/201522.2023.5021.9723.1443,169
12/7/201522.6723.2122.0022.2257,307
12/4/201522.6222.9422.5022.7944,316
12/3/201522.8423.4822.4922.6849,086
12/2/201522.9523.2222.7822.8455,127
12/1/201522.8323.0322.7322.9250,346
11/30/201522.6722.9222.4222.79104,518
11/27/201522.2222.7422.0522.7231,425
11/25/201521.8722.3221.7422.2336,057
11/24/201521.6021.9321.4821.8343,146
11/23/201520.9321.8820.4521.7474,368
11/20/201521.0321.4120.7221.1768,119
11/19/201521.0221.6420.7721.0098,129
11/18/201520.7921.1620.4421.0459,313
11/17/201520.8122.4520.1320.7892,722
11/16/201519.8920.7619.7920.68141,844
11/13/201518.7520.0818.7519.8874,724
11/12/201519.2419.2918.7818.9357,771
11/11/201519.8319.8318.9119.3684,423
11/10/201520.0021.7219.3319.8371,512
11/9/201521.2821.4119.8719.98113,748
11/6/201522.0122.0620.6221.28152,890
11/5/201522.0522.7521.9022.08148,497
11/4/201521.7122.4321.5122.10172,093
11/3/201524.7024.8621.7821.80419,982
11/2/201525.2426.0324.6924.9288,320
10/30/201526.0426.4524.8224.9883,458
10/29/201525.9426.9525.0326.5689,394
10/28/201525.4626.4625.1025.9470,961
10/27/201524.1325.5623.0025.46169,787
10/26/201524.7926.4523.8224.18206,748
10/23/201529.2529.2522.7524.74682,061
10/22/201533.9735.3332.4532.7279,066
10/21/201535.2535.4133.8533.9749,393
10/20/201535.8438.0835.0035.2570,523
10/19/201533.7936.1333.6835.72145,096
10/16/201532.8134.2432.8133.8555,024
10/15/201531.3932.6331.3132.6253,920
10/14/201531.2531.6731.1831.4026,331
10/13/201531.2932.6230.9931.3342,845
10/12/201530.1031.4129.7831.3125,454
10/9/201530.2430.4229.9530.2042,786
10/8/201530.6531.0229.9330.3429,269
10/7/201529.9730.7029.2730.5755,560
10/6/201530.8530.8529.3529.9348,782
10/5/201530.5631.4730.0130.7754,780
10/2/201529.4930.5129.4130.4343,167
10/1/201530.9831.5029.6929.9166,133
9/30/201531.8431.8430.4531.1589,462
9/29/201531.1432.1930.8531.6043,320
9/28/201532.5932.7730.2131.3195,323
9/25/201534.9235.0532.7532.7787,262
9/24/201534.9635.0633.9034.6084,504
9/23/201534.1635.8334.1635.0680,844
9/22/201533.3534.9333.3134.0956,403
9/21/201533.3033.7233.1433.5451,424
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center