$19.82 -0.07 (%) Addus HomeCare Corp - NASDAQ

Sep. 19, 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
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
9/12/201421.1721.1720.3920.4515,934
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
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
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center