$18.28 +0.32 (%) Addus HomeCare Corp - NASDAQ

May. 6, 2016 | 02:30 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
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
3/1/201622.9524.0622.6324.0568,524
2/29/201623.3623.5922.6122.7099,262
2/26/201623.0023.4622.6523.4128,387
2/25/201622.1022.7521.7522.7346,011
2/24/201621.5321.9021.2121.7562,563
2/23/201622.2922.5721.4021.9164,559
2/22/201621.5922.9221.5522.3182,483
2/19/201622.5622.6521.4921.5447,340
2/18/201623.1323.7522.3322.6284,828
2/17/201623.0724.0523.0723.4658,621
2/16/201621.3623.7620.7023.0760,180
2/12/201621.3221.3319.5621.2537,693
2/11/201622.0222.2220.5921.2457,320
2/10/201621.4122.8421.0122.3069,144
2/9/201620.7522.2019.7621.38213,428
2/8/201620.0321.2619.6821.0863,547
2/5/201621.4321.8620.2420.2863,289
2/4/201621.5421.8620.3421.4546,179
2/3/201621.7521.7521.2221.5059,871
2/2/201621.1021.8221.0521.6541,271
2/1/201621.2021.9120.6621.8368,143
1/29/201620.6221.3220.2421.2182,560
1/28/201620.7421.2120.0520.5271,442
1/27/201621.1321.2220.0820.5260,522
1/26/201620.4221.4819.5121.1380,191
1/25/201619.8820.9819.8220.4364,944
1/22/201619.8720.0819.5920.0356,151
1/21/201619.6720.4719.3619.7152,372
1/20/201618.7819.7518.1619.5674,784
1/19/201620.8320.8318.8319.07164,805
1/15/201620.9021.6520.0420.54117,585
1/14/201621.4721.8020.4421.36166,988
1/13/201622.4423.2221.0921.44146,073
1/12/201622.5123.1121.9422.47183,940
1/11/201622.2722.5721.8022.38151,888
1/8/201622.5323.5921.7722.27129,755
1/7/201623.8424.3322.1122.54104,139
1/6/201623.1424.3122.8324.16118,910
1/5/201622.9723.5422.7623.4892,707
1/4/201623.0223.1722.3922.8995,025
12/31/201524.1224.7623.2823.28128,285
12/30/201524.6724.9123.8624.0952,955
12/29/201523.7924.7623.5424.5959,286
12/28/201523.6123.6522.7923.5163,547
12/24/201523.5023.8123.2523.6718,108
12/23/201523.8423.9823.4423.5651,778
12/22/201524.4924.4923.1923.7162,455
12/21/201523.9924.7823.2724.4974,061
12/18/201524.4824.5023.1824.0096,901
12/17/201524.7225.0324.0424.5447,332
12/16/201525.0125.7623.0124.8158,996
12/15/201525.2025.4424.4125.0099,988
12/14/201524.6524.9424.1924.89115,597
12/11/201523.3024.9223.1524.5775,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center