ADUS

Addus HomeCare Corporation Historical Stock Prices

$27.59
*  
0.27
0.97%
Get ADUS Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading ADUS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.05  28.53  26.60  27.59 592,855
07/01/2015 28.05 28.53 26.6 27.59 592,855
06/30/2015 28.75 28.97 27.8099 27.86 47,849
06/29/2015 28.51 29.19 28.41 28.6 64,040
06/26/2015 28.61 29.1 28.49 28.79 88,145
06/25/2015 28.28 28.95 28.16 28.62 66,017
06/24/2015 28.47 28.47 28 28.1 49,459
06/23/2015 28.85 28.9 28.49 28.56 43,840
06/22/2015 28.74 28.85 28.64 28.81 23,840
06/19/2015 28.76 28.92 28.47 28.66 47,209
06/18/2015 28.52 28.98 28.5 28.65 50,230
06/17/2015 29.19 29.19 28.35 28.51 66,890
06/16/2015 28.76 29.01 28.55 28.99 53,880
06/15/2015 28.38 29.01 28.26 28.57 55,955
06/12/2015 27.95 28.64 27.62 28.61 54,777
06/11/2015 28 28.25 27.85 27.94 27,595
06/10/2015 27.54 27.9799 27.51 27.88 66,211
06/09/2015 28.42 28.42 27.25 27.5 53,257
06/08/2015 28.62 28.714 28.345 28.52 68,708
06/05/2015 28.27 28.69 28.05 28.61 76,164
06/04/2015 27.58 28.28 27.16 28.23 82,728
06/03/2015 27.12 27.69 26.81 27.66 34,934
06/02/2015 27.62 27.88 26.87 27.1 51,370
06/01/2015 28.19 28.39 27.54 27.68 46,791
05/29/2015 28 28.37 27.38 28.01 26,811
05/28/2015 27.84 28.19 27.7 27.97 43,567
05/27/2015 27.68 28.18 27.68 27.99 29,822
05/26/2015 27.7 27.99 27.5 27.87 40,675
05/22/2015 27.88 28.32 27.55 27.95 26,122
05/21/2015 28.18 28.21 27.66 28.01 57,176
05/20/2015 28.02 28.49 27.6262 28.34 40,576
05/19/2015 27.38 28.2 27.23 28 54,206
05/18/2015 27.23 27.59 27.22 27.5 49,555
05/15/2015 27.07 27.41 27 27.41 44,840
05/14/2015 26.11 27.16 25.81 27.12 85,193
05/13/2015 26.3 26.32 25.96 26.09 60,701
05/12/2015 26.29 26.51 25.51 26.39 49,290
05/11/2015 26.46 26.69 26.1 26.49 58,264
05/08/2015 26.86 26.99 26.25 26.48 85,107
05/07/2015 26.78 26.905 26.26 26.6 77,852
05/06/2015 26.75 26.96 26 26.81 97,364
05/05/2015 26.57 27.04 26.23 26.75 72,945
05/04/2015 27.13 28.1 26.721 26.79 71,694
05/01/2015 26 27.19 24.54 27 254,814
04/30/2015 27.85 28.036 26.67 26.84 65,772
04/29/2015 27.8 28.3199 27.59 27.95 30,739
04/28/2015 28.09 28.09 27.01 27.76 56,539
04/27/2015 29.04 29.05 27.81 28.04 52,167
04/24/2015 28.57 29 28.15 28.86 54,207
04/23/2015 27.77 28.46 27.1 28.45 59,103
04/22/2015 27.93 28.146 27.02 27.6 70,523
04/21/2015 27.89 28.74 27.524 27.93 84,498
04/20/2015 26.59 27.8 26 27.51 63,989
04/17/2015 26.97 27 26.02 26.27 81,153
04/16/2015 26.58 27.9499 26.51 26.95 109,404
04/15/2015 26.43 26.6 26.17 26.4 28,569
04/14/2015 25.93 26.58 25.93 26.22 44,339
04/13/2015 26.3 26.64 25.4 26.02 68,652
04/10/2015 26.22 26.86 26 26.21 50,068
04/09/2015 26.23 26.6099 25.53 26.06 61,566
04/08/2015 25.1 26.55 25.1 26.14 114,875
04/07/2015 24.18 25.35 24.18 24.99 133,336
04/06/2015 23.41 24.18 23.41 24.04 46,950
04/02/2015 23.98 24.19 23.41 23.55 116,460
04/01/2015 23 24 22.86 23.88 68,125
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?