$27.44 -0.76 (%) Addus HomeCare Corp - NASDAQ

Jul. 7, 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
7/6/201527.2328.3027.0528.2079,123
7/2/201527.8027.8027.0027.49111,476
7/1/201528.0528.5326.6027.59592,855
6/30/201528.7528.9727.8127.8647,849
6/29/201528.5129.1928.4128.6064,109
6/26/201528.6129.1028.4928.7988,145
6/25/201528.2828.9528.1628.6266,017
6/24/201528.4728.4728.0028.1049,459
6/23/201528.8528.9028.4928.5643,840
6/22/201528.7428.8528.6428.8123,840
6/19/201528.7628.9228.4728.6647,209
6/18/201528.5228.9828.5028.6550,230
6/17/201529.1929.1928.3528.5166,890
6/16/201528.7629.0128.5528.9953,880
6/15/201528.3829.0128.2628.5755,955
6/12/201527.9528.6427.6228.6154,777
6/11/201528.0028.2527.8527.9427,595
6/10/201527.5427.9827.5127.8866,211
6/9/201528.4228.4227.2527.5053,257
6/8/201528.6228.7128.3528.5268,708
6/5/201528.2728.6928.0528.6176,164
6/4/201527.5828.2827.1628.2382,728
6/3/201527.1227.6926.8127.6634,934
6/2/201527.6227.8826.8727.1051,370
6/1/201528.1928.3927.5427.6846,791
5/29/201528.0028.3727.3828.0126,811
5/28/201527.8428.1927.7027.9743,567
5/27/201527.6828.1827.6827.9929,822
5/26/201527.7027.9927.5027.8740,675
5/22/201527.8828.3227.5527.9526,122
5/21/201528.1828.2127.6628.0157,176
5/20/201528.0228.4927.6328.3440,576
5/19/201527.3828.2027.2328.0054,206
5/18/201527.2327.5927.2227.5049,555
5/15/201527.0727.4127.0027.4144,840
5/14/201526.1127.1625.8127.1285,193
5/13/201526.3026.3225.9626.0960,701
5/12/201526.2926.5125.5126.3949,290
5/11/201526.4626.6926.1026.4958,264
5/8/201526.8626.9926.2526.4885,107
5/7/201526.7826.9126.2626.6077,852
5/6/201526.7526.9626.0026.8197,364
5/5/201526.5727.0426.2326.7572,945
5/4/201527.1328.1026.7226.7971,694
5/1/201526.0027.1924.5427.00254,814
4/30/201527.8528.0426.6726.8465,772
4/29/201527.8028.3227.5927.9530,739
4/28/201528.0928.0927.0127.7656,539
4/27/201529.0429.0527.8128.0452,167
4/24/201528.5729.0028.1528.8654,207
4/23/201527.7728.4627.1028.4559,103
4/22/201527.9328.1527.0227.6070,523
4/21/201527.8928.7427.5227.9384,498
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!