$22.36 -0.37 (%) Addus HomeCare Corp - NASDAQ

Jan. 29, 2015 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADUS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center