$27.51 +1.24 (%) Addus HomeCare Corp - NASDAQ

Apr. 20, 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
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
4/9/201526.2326.6125.5326.0661,566
4/8/201525.1026.5525.1026.14114,875
4/7/201524.1825.3524.1824.99133,336
4/6/201523.4124.1823.4124.0446,950
4/2/201523.9824.1923.4123.55116,460
4/1/201523.0024.0022.8623.8868,125
3/31/201522.9523.3322.6623.02105,011
3/30/201522.7523.3222.6122.9599,194
3/27/201522.4822.6522.0222.5763,196
3/26/201522.4522.7622.1422.4723,448
3/25/201522.9923.0122.2722.5889,463
3/24/201523.3523.3522.6622.9373,039
3/23/201522.2823.3522.2623.2793,147
3/20/201523.1423.2522.2822.28155,410
3/19/201523.0723.3322.1323.0643,917
3/18/201522.8423.3322.6722.9649,212
3/17/201522.9123.0522.3822.78105,223
3/16/201522.8622.9922.6822.9165,358
3/13/201522.4622.7522.1022.6627,452
3/12/201521.6322.6321.4422.3856,110
3/11/201521.7822.1321.2921.4399,848
3/10/201522.2122.3221.4421.7886,190
3/9/201523.1123.2422.1122.2460,926
3/6/201522.0523.4922.0122.99277,918
3/5/201522.0922.2321.4921.9756,705
3/4/201522.0122.3921.9822.1740,210
3/3/201522.4622.4622.0622.1433,411
3/2/201521.8222.4921.8222.4161,759
2/27/201521.7621.9421.4921.9059,352
2/26/201521.5621.9021.3921.5881,407
2/25/201521.3621.5621.2421.3980,575
2/24/201521.1121.6721.0721.2495,683
2/23/201521.4221.4220.8621.1834,205
2/20/201521.5021.6021.1921.4023,003
2/19/201521.5221.7021.3221.4434,607
2/18/201521.4521.5521.2421.4852,461
2/17/201521.4021.5221.0421.2942,690
2/13/201521.5121.6921.1821.5751,086
2/12/201521.2521.5921.1321.3919,334
2/11/201521.2321.6020.9321.3023,255
2/10/201521.1621.4320.9621.3266,161
2/9/201521.5021.5020.6421.1387,644
2/6/201521.5021.6121.2621.3918,453
2/5/201521.5022.2521.3721.4320,960
2/4/201521.3721.7421.3621.5045,431
2/3/201521.6222.2721.4021.4737,609
2/2/201522.1022.1021.3021.69123,835
1/30/201522.6723.2522.0522.1877,445
1/29/201522.7323.2021.8622.80139,884
1/28/201523.1723.2122.6722.7328,557
1/27/201523.1723.5722.9023.0948,905
1/26/201522.7023.2422.5323.0418,885
1/23/201522.7123.0322.6022.8319,787
1/22/201522.3422.7121.8922.6631,084
1/21/201521.9722.3721.6322.3256,735
1/20/201522.5022.5021.7222.0837,669
1/16/201521.9622.6521.9022.6119,895
1/15/201522.1622.3622.0122.0420,764
1/14/201522.0622.6121.9822.3459,578
1/13/201522.7523.0421.9422.3629,013
1/12/201523.0323.0522.3122.7836,400
1/9/201523.3923.4222.8422.9531,052
1/8/201524.0324.1223.2523.4565,635
1/7/201524.0224.4222.9624.01257,992
1/6/201524.3124.3123.6624.0477,384
1/5/201523.9924.6823.9924.1952,907
1/2/201524.2924.2923.3124.0239,560
12/31/201424.2024.2923.8024.2729,390
12/30/201424.0024.2623.8324.2117,651
12/29/201424.1424.2424.0024.1326,714
12/26/201423.9024.2223.6424.0118,865
12/24/201424.1224.1223.7423.8011,269
12/23/201423.2624.1522.7723.9955,432
12/22/201422.3823.2521.9323.0141,487
12/19/201421.7222.4921.6222.32196,344
12/18/201421.6821.8121.4421.7882,414
12/17/201422.0422.1221.0221.6884,090
12/16/201422.7823.1721.8622.0461,664
12/15/201423.0923.5522.3422.7848,992
12/12/201423.6223.9522.9223.0361,920
12/11/201423.7824.0423.6023.8082,004
12/10/201423.7524.2623.3423.5291,386
12/9/201422.8123.7022.6223.6633,385
12/8/201422.9223.1622.8222.8838,660
12/5/201423.2723.5022.7722.8843,917
12/4/201423.3223.4723.0423.2738,286
12/3/201423.3423.5023.0023.4079,665
12/2/201423.0423.6422.8823.4057,871
12/1/201422.5923.1122.3323.0287,868
11/28/201422.9923.3622.7723.0825,769
11/26/201422.7123.0022.2722.9345,544
11/25/201422.3022.7221.5122.6180,178
11/24/201422.0522.4521.9022.4251,931
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center