Addus HomeCare Corp $22.11

down -0.26


31/7/2014 12:22 PM  |  NASDAQ : ADUS  
Industries : Health Services / Home Health Care
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADUS historical data

Date Open High Low Close Volume
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
7/2/201423.0123.4923.0123.3235,435
7/1/201422.3723.1922.3723.1084,725
6/30/201422.0822.7022.0822.4841,124
6/27/201422.5522.7822.2622.32231,709
6/26/201423.0023.0022.4422.7520,163
6/25/201422.2723.0022.2722.9229,660
6/24/201422.2422.6222.0422.3884,692
6/23/201422.1222.4521.9622.3336,354
6/20/201422.0522.2021.9822.1250,020
6/19/201421.9322.0521.6021.9246,027
6/18/201421.8422.0421.4921.7419,118
6/17/201421.9422.5421.7221.7828,248
6/16/201421.4822.2021.4822.0438,116
6/13/201422.6022.6021.6221.7758,628
6/12/201423.0023.1522.2622.6417,959
6/11/201422.8323.3722.7823.1620,982
6/10/201423.7123.7122.8923.1826,277
6/9/201423.6224.0723.4723.8142,372
6/6/201424.2024.2023.0423.7239,825
6/5/201423.3524.2023.0523.9950,810
6/4/201422.0823.4122.0023.2258,160
6/3/201422.5322.8722.2322.3035,571
6/2/201422.7523.1222.2622.6934,542
5/30/201422.8223.4422.5722.7673,130
5/29/201422.8222.9522.4022.9472,115
5/28/201423.6523.6522.4622.5948,026
5/27/201423.4623.9123.0523.7436,478
5/23/201422.7723.3622.6423.3333,469
5/22/201422.4723.2722.3622.9141,224
5/21/201422.4222.6722.0122.5232,480
5/20/201422.2522.6421.8622.3369,470
5/19/201422.0022.4421.7122.2763,816
5/16/201422.4022.4021.5422.0476,468
5/15/201422.1222.3022.0022.2257,104
5/14/201423.0423.4622.1322.1935,199
5/13/201423.5023.8223.0023.01177,851
5/12/201422.7923.9822.7923.5577,789
5/9/201421.4122.9221.1922.7859,847
5/8/201422.1022.5821.2821.4934,698
5/7/201422.5122.5121.6822.0489,098
5/6/201422.5822.9722.3522.6585,267
5/5/201421.7122.9521.3922.79112,375
5/2/201421.7622.2720.7022.00115,656
5/1/201421.4422.4921.2921.7565,946
4/30/201421.4321.7121.0021.6246,329
4/29/201421.9522.4121.1821.5948,061
4/28/201421.9022.6021.0721.8948,622
4/25/201422.3522.3521.6821.8760,015
4/24/201422.7322.7322.2322.3948,659
4/23/201422.5222.7122.1322.4775,690
4/22/201422.3722.9422.3322.6058,094
4/21/201421.7822.6521.2922.3490,820
4/17/201420.8921.9820.8021.9247,517
4/16/201421.2721.2720.7221.0045,870
4/15/201420.3021.4219.9220.94101,587
4/14/201421.5621.5618.9120.27328,138
4/11/201421.6822.0121.1221.3998,061
4/10/201422.4922.6121.3421.95136,957
4/9/201422.4122.6522.0122.4599,507
4/8/201421.5122.5021.5122.21117,519
4/7/201423.0123.0121.4921.63151,730
4/4/201423.8223.8222.7423.1058,549
4/3/201423.9723.9723.4423.6839,669
4/2/201423.9124.3223.5124.0873,013
4/1/201423.0724.1322.9623.9076,640
3/31/201422.5023.3322.1923.0586,807
3/28/201422.3622.9021.9122.3477,632
3/27/201422.6123.4521.9222.3580,383
3/26/201422.0723.2622.0222.71118,356
3/25/201422.1522.6621.6121.9370,515
3/24/201422.7623.0921.5022.10103,280
3/21/201423.7324.1522.7522.86198,053
3/20/201424.5124.7023.4023.53154,649
3/19/201423.4025.2322.9924.69234,573
3/18/201422.1023.2922.0922.92180,852
3/17/201421.7822.4021.7222.12126,184
3/14/201423.0523.0521.5021.68253,280
3/13/201428.6428.6423.2023.22476,716
3/12/201428.5629.4528.5629.16104,966
3/11/201428.5929.1728.3628.89113,574
3/10/201428.2628.5327.7828.4665,163
Trading Center