$19.47 -0.17 (%) Addus HomeCare Corp - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADUS historical data

Date Open High Low Close Volume
7/22/201619.8020.0019.5319.6423,282
7/21/201619.7020.0219.5419.9534,511
7/20/201619.2519.8819.1619.7365,756
7/19/201619.2019.4119.2019.2229,079
7/18/201619.6519.6519.1719.4316,995
7/15/201619.7119.9919.4219.6636,035
7/14/201619.5519.8419.3519.5523,212
7/13/201619.2619.5019.1419.4542,458
7/12/201618.9919.5018.9419.1662,059
7/11/201619.1419.1418.7418.9418,245
7/8/201618.6419.1018.0119.0050,007
7/7/201618.8819.0018.1918.5428,635
7/6/201618.0018.9117.9118.8947,362
7/5/201617.5718.2417.4217.9247,237
7/1/201617.3917.7317.3517.5343,320
6/30/201616.9017.6316.9017.4360,605
6/29/201617.7918.1716.5516.7047,913
6/28/201617.7318.3017.5817.6355,979
6/27/201617.3817.7017.2217.6054,044
6/24/201617.7518.0617.0817.47143,947
6/23/201619.4320.0618.4818.6445,584
6/22/201619.6620.0719.3819.4419,308
6/21/201619.2919.8418.9819.7618,456
6/20/201619.1119.6919.1119.2925,894
6/17/201619.6519.7318.6318.6876,541
6/16/201619.3019.6519.1119.5929,143
6/15/201619.2419.8519.2419.5619,980
6/14/201619.7420.1919.1319.6350,341
6/13/201619.9020.2919.3619.8840,383
6/10/201619.6420.3218.5119.9634,587
6/9/201620.2020.5019.8219.9726,165
6/8/201620.7521.1920.2620.4141,023
6/7/201620.6820.8820.4220.7935,526
6/6/201619.2920.7919.0820.6459,564
6/3/201619.5419.5419.1219.1824,064
6/2/201620.2320.4619.3819.5430,826
6/1/201620.5520.6720.0020.2953,935
5/31/201619.7720.2419.6320.0092,666
5/27/201619.7420.1719.6119.7141,532
5/26/201620.0320.0319.4719.7326,704
5/25/201620.3020.6219.7920.0030,837
5/24/201619.0420.2719.0420.2536,937
5/23/201619.2819.4518.8419.0028,487
5/20/201618.7519.5418.6719.0936,536
5/19/201618.9719.1518.6518.7343,840
5/18/201618.3519.2218.1619.1229,144
5/17/201618.6819.0218.2518.4141,454
5/16/201618.8019.0918.4318.7830,167
5/13/201618.6419.0218.4818.6729,943
5/12/201618.8219.2918.6918.8342,654
5/11/201619.4319.6018.8719.0071,239
5/10/201619.6419.7219.2919.5818,406
5/9/201618.2519.5418.2519.4649,781
5/6/201617.9418.3817.9418.3324,456
5/5/201618.1618.1817.7717.9639,317
5/4/201618.1818.5218.0018.1746,029
5/3/201618.6619.0117.6718.2995,543
5/2/201618.4719.2218.4719.0267,728
4/29/201618.9519.3718.2418.5095,518
4/28/201619.2019.6218.9619.0932,459
4/27/201620.0420.0419.0719.4634,956
4/26/201619.9620.0019.0119.7451,787
4/25/201620.2320.5019.6920.0031,109
4/22/201620.7720.7720.1820.3730,304
4/21/201620.8621.6020.5320.6731,988
4/20/201620.1420.9919.9320.9147,558
4/19/201620.0720.4119.9420.1738,131
4/18/201619.5020.0417.9419.9133,849
4/15/201619.2419.5919.1319.4826,075
4/14/201618.8119.3318.5319.2465,682
4/13/201618.4018.9318.4018.8746,593
4/12/201617.6618.3417.4718.2359,982
4/11/201617.4617.8017.3317.6643,973
4/8/201617.0817.6317.0417.4935,711
4/7/201617.1017.3217.0017.06168,198
4/6/201617.0517.3016.8617.2737,262
4/5/201616.8717.3216.8717.0535,966
4/4/201617.0217.4017.0217.1680,009
4/1/201617.1517.3917.0017.18116,042
3/31/201617.3817.6017.1417.1947,848
3/30/201617.7518.1817.1117.4153,402
3/29/201617.5217.7917.1017.6482,960
3/28/201616.4517.4116.2717.2139,080
3/24/201616.2516.4215.3316.3691,723
3/23/201616.9517.0616.3716.39107,178
3/22/201616.7817.4116.5016.8488,831
3/21/201617.3017.5316.6416.7858,612
3/18/201616.9617.3416.6917.1193,117
3/17/201616.9917.0916.7516.80126,188
3/16/201616.9117.7116.8216.91166,587
3/15/201618.4518.6016.8716.9286,582
3/14/201618.8219.2518.5018.5479,956
3/11/201617.3318.8417.3318.6973,312
3/10/201618.2818.3116.8217.46188,030
3/9/201619.6319.7518.3818.4084,378
3/8/201621.5022.5518.7719.50295,679
3/7/201623.3124.8622.9023.8053,982
3/4/201624.3224.5623.1923.3840,388
3/3/201624.1124.5524.1024.4131,938
3/2/201623.9324.3423.5424.04111,365
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center