$22.07 +0.21 (%) Addus HomeCare Corp - NASDAQ

Nov. 21, 2014 | 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
11/21/201422.0022.2121.9122.0749,430
11/20/201421.6621.9821.5321.8627,364
11/19/201422.0022.0021.1821.6650,318
11/18/201421.4422.1321.4421.9541,773
11/17/201421.5321.6121.0021.4534,943
11/14/201421.3721.7621.1021.6351,537
11/13/201421.2521.6320.6821.4855,326
11/12/201420.7221.3320.4821.2635,220
11/11/201420.6021.0619.7420.8748,027
11/10/201420.6020.8620.1620.7834,941
11/7/201420.4020.8520.1420.7360,328
11/6/201419.8320.4119.6520.4034,311
11/5/201420.3020.4719.7919.8635,747
11/4/201419.8820.5519.8720.2023,534
11/3/201420.0320.5019.7520.1036,651
10/31/201419.5720.4519.5119.87105,882
10/30/201418.3019.4017.9619.30126,725
10/29/201418.3218.7117.9218.56200,264
10/28/201418.1618.3917.8918.2728,266
10/27/201418.0018.2017.6518.0546,006
10/24/201418.0618.3818.0418.1318,810
10/23/201418.5218.5218.0118.1227,852
10/22/201418.6718.7018.1618.4054,893
10/21/201418.1418.7417.9118.7360,279
10/20/201417.9118.1817.0617.9687,324
10/17/201418.9218.9217.8418.0632,568
10/16/201418.1018.7818.0818.6516,548
10/15/201418.2918.3517.8117.9453,683
10/14/201418.9419.1618.2818.4629,126
10/13/201418.5719.2518.4818.7027,190
10/10/201418.4019.3718.0018.6135,939
10/9/201418.9118.9518.3718.5031,363
10/8/201419.3719.3718.6619.1242,511
10/7/201419.5519.6819.2519.3618,716
10/6/201420.0920.0919.5019.5922,975
10/3/201420.2920.2919.7319.9326,404
10/2/201420.2320.4819.8420.0826,002
10/1/201419.6920.7619.3220.1561,570
9/30/201418.4320.5917.9819.60156,343
9/29/201417.9618.0817.0217.3091,699
9/26/201418.4918.4917.6617.8050,527
9/25/201419.0119.0118.2118.3824,824
9/24/201419.1019.3418.6719.1125,608
9/23/201419.6119.6719.0519.1220,067
9/22/201419.7719.7719.5619.6536,540
9/19/201419.8920.1419.7219.8257,281
9/18/201420.1020.1019.3219.8948,284
9/17/201420.3020.5019.9620.0855,056
9/16/201420.0620.4320.0620.3615,785
9/15/201420.4020.4319.9620.1625,657
9/12/201421.1721.1720.3920.4515,934
9/11/201420.3721.2920.3321.1145,592
9/10/201420.6520.7120.3520.4461,087
9/9/201421.3221.4520.5520.6039,388
9/8/201421.7921.8121.0721.3626,049
9/5/201421.7421.9321.7021.7511,328
9/4/201422.0222.0621.6921.7851,386
9/3/201421.9022.0321.7321.9036,067
9/2/201421.9022.0421.6521.8838,433
8/29/201422.0022.0321.5621.9024,176
8/28/201421.7422.0121.7321.8624,740
8/27/201422.1322.1321.7021.7729,877
8/26/201421.8222.1821.6422.1616,921
8/25/201422.0022.1221.5521.8641,168
8/22/201422.2822.3521.9822.0016,981
8/21/201422.1022.7421.9122.1831,241
8/20/201422.4322.5722.0022.1728,526
8/19/201422.7022.7322.3722.4832,434
8/18/201422.4823.0221.9922.7569,004
8/15/201422.7022.7022.0022.2949,861
8/14/201422.7222.7222.3522.5063,878
8/13/201422.8322.9622.6022.7373,091
8/12/201422.8323.0922.6622.7861,749
8/11/201423.0523.5022.8022.9753,415
8/8/201422.8123.0922.7823.0519,534
8/7/201423.0723.0822.6422.6914,517
8/6/201422.5123.4122.5123.1336,606
8/5/201422.7023.1522.5023.0634,157
8/4/201422.6423.1522.5522.7744,517
8/1/201423.1023.4422.2422.6541,450
7/31/201422.5422.5422.0022.1437,626
7/30/201422.4622.5222.2422.3717,504
7/29/201422.6622.7522.2722.4121,033
7/28/201422.8422.8422.1222.6224,154
7/25/201422.7522.7822.2722.7542,442
7/24/201422.5923.1922.4222.8393,535
7/23/201422.3522.6222.1822.6062,645
7/22/201421.9222.3821.8422.3234,379
7/21/201421.7421.9921.6321.7726,530
7/18/201421.4321.9721.4321.9431,249
7/17/201421.7422.0021.3621.5044,648
7/16/201421.6722.0621.6721.9360,533
7/15/201421.9722.0521.3021.6640,849
7/14/201421.9322.2821.7721.9120,701
7/11/201421.7722.0021.5121.5939,645
7/10/201421.4821.8021.4821.7174,645
7/9/201422.0122.2021.7521.9234,433
7/8/201422.3522.4521.6222.0267,459
7/7/201423.3123.3122.3422.4626,962
7/3/201423.4623.4923.2423.4810,219
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center