ADDUS HOMECARE $20.35

up +0.72


18/6/2013 04:18 PM  |  NASDAQ : ADUS  |  Industries : Health Care and Social Assistance / Home Health Care Services
Type:

ADUS historical data

Date Open High Low Close Volume
6/18/2013 19.74 20.40 19.45 20.35 1487
6/17/2013 20.00 20.69 19.10 19.63 2195
6/14/2013 19.41 19.80 19.35 19.67 1011
6/13/2013 19.13 19.41 18.24 19.33 1604
6/12/2013 19.48 19.90 18.60 19.16 2234
6/11/2013 18.12 19.35 18.12 19.04 2290
6/10/2013 17.61 18.25 17.52 18.12 2496
6/7/2013 17.85 17.85 17.37 17.50 1027
6/6/2013 17.50 18.00 17.44 17.67 898
6/5/2013 18.05 18.27 17.12 17.56 1546
6/4/2013 18.00 18.41 17.83 18.01 2009
6/3/2013 18.00 18.00 17.50 17.91 1716
5/31/2013 18.07 18.90 17.75 17.99 2209
5/30/2013 17.10 18.48 16.85 18.10 2880
5/29/2013 17.08 17.19 16.51 16.99 1747
5/28/2013 16.59 17.99 16.55 17.09 2008
5/24/2013 15.83 16.58 15.58 16.26 936
5/23/2013 15.89 15.89 14.52 15.79 2039
5/22/2013 15.79 17.49 15.79 15.91 2862
5/21/2013 15.65 15.91 15.65 15.66 987
5/20/2013 15.50 15.79 15.37 15.51 1201
5/17/2013 15.23 15.81 15.11 15.37 1066
5/16/2013 14.11 15.51 14.11 14.93 1647
5/15/2013 13.83 14.38 13.80 14.08 1673
5/14/2013 13.81 13.93 13.74 13.85 614
5/13/2013 13.86 13.96 13.50 13.78 782
5/10/2013 13.88 13.99 13.75 13.89 418
5/9/2013 13.90 13.96 13.70 13.90 687
5/8/2013 13.99 13.99 13.80 13.89 1056
5/7/2013 13.94 14.20 13.80 13.92 1242
5/6/2013 12.62 13.96 12.62 13.76 2570
5/3/2013 12.71 12.75 12.17 12.53 1107
5/2/2013 12.60 12.77 12.48 12.59 777
5/1/2013 11.82 12.54 11.74 12.42 733
4/30/2013 11.94 12.02 11.57 11.84 628
4/29/2013 12.31 12.44 11.82 11.92 782
4/26/2013 12.43 12.57 12.09 12.33 617
4/25/2013 12.75 12.76 12.39 12.41 701
4/24/2013 12.65 12.80 12.45 12.66 651
4/23/2013 12.38 12.79 12.20 12.62 713
4/22/2013 11.84 12.47 11.17 12.33 1897
4/19/2013 12.29 12.29 11.76 11.88 612
4/18/2013 12.30 12.34 11.71 12.24 617
4/17/2013 12.61 12.61 11.75 12.25 741
4/16/2013 12.07 12.72 12.06 12.64 907
4/15/2013 12.70 12.70 11.35 12.04 2564
4/12/2013 12.67 12.83 12.57 12.75 569
4/11/2013 12.58 12.80 12.56 12.75 1767
4/10/2013 12.70 12.76 12.27 12.69 1687
4/9/2013 12.79 12.99 12.10 12.70 1111
4/8/2013 13.30 13.71 11.96 12.79 2112
4/5/2013 12.82 13.92 12.28 13.09 2285
4/4/2013 12.26 13.14 11.31 12.97 3933
4/3/2013 14.50 14.60 12.49 13.16 3475
4/2/2013 13.82 14.41 13.64 14.38 6103
4/1/2013 13.26 14.24 13.20 13.49 3191
3/28/2013 12.94 14.07 12.75 13.19 2662
3/27/2013 12.09 12.93 11.90 12.69 1162
3/26/2013 11.66 12.11 11.40 11.99 2025
3/25/2013 11.56 11.71 11.49 11.66 785
3/22/2013 11.61 11.70 11.20 11.56 467
3/21/2013 11.36 11.75 11.29 11.51 865
3/20/2013 11.57 11.76 10.87 11.47 1504
3/19/2013 11.58 11.99 11.25 11.53 1157
3/18/2013 10.55 11.85 10.55 11.58 2151
3/15/2013 10.47 10.78 10.29 10.63 749
3/14/2013 9.75 10.46 9.63 10.22 1503
3/13/2013 9.13 9.75 9.06 9.49 1288
3/12/2013 8.86 9.05 8.80 9.03 584
3/11/2013 8.98 9.11 8.86 8.91 420
3/8/2013 8.87 9.06 8.82 8.99 328
3/7/2013 8.82 9.03 8.68 8.76 240
3/6/2013 8.50 8.87 8.50 8.83 239
3/5/2013 8.36 8.48 8.11 8.48 877
3/4/2013 8.50 8.55 8.24 8.39 655
3/1/2013 8.70 8.77 8.50 8.56 267
2/28/2013 8.69 9.25 8.69 8.81 336
2/27/2013 8.71 8.92 8.51 8.67 335
2/26/2013 8.35 8.92 8.08 8.71 496
2/25/2013 9.42 9.48 8.23 8.26 918
2/22/2013 8.72 9.50 8.72 9.37 505
2/21/2013 9.15 9.43 8.81 9.30 949
2/20/2013 9.90 9.99 9.25 9.29 1188
2/19/2013 9.75 10.00 9.64 9.88 2195
2/15/2013 9.52 9.90 9.52 9.64 1423
2/14/2013 9.19 9.61 8.95 9.40 1710
2/13/2013 8.58 9.31 8.58 9.23 716
2/12/2013 8.59 8.60 8.50 8.58 376
2/11/2013 8.51 8.76 8.11 8.56 999
2/8/2013 7.80 8.45 7.79 8.36 966
2/7/2013 7.75 8.05 7.12 7.96 2995
2/6/2013 7.97 7.97 7.70 7.93 805
2/5/2013 8.00 8.02 7.83 7.99 818
2/4/2013 8.06 8.23 7.79 7.99 1075
2/1/2013 8.15 8.34 8.04 8.06 734
1/31/2013 8.31 8.35 8.01 8.28 784
1/30/2013 8.14 8.35 8.02 8.31 513
1/29/2013 7.92 8.14 7.79 8.13 650
1/28/2013 7.68 8.06 7.61 8.00 1799
1/25/2013 8.25 8.40 8.13 8.30 572
Marketplace
Trading Center