ADUS

Addus HomeCare Corporation Common Stock Historical Stock Prices

$19
*  
0.09
0.47%
Get ADUS Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading ADUS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ADUS Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 19.28 19.45 18.84 19 28,487
05/20/2016 18.75 19.5399 18.67 19.09 36,536
05/19/2016 18.97 19.146 18.65 18.73 43,840
05/18/2016 18.35 19.22 18.16 19.12 29,144
05/17/2016 18.68 19.02 18.25 18.41 41,454
05/16/2016 18.8 19.09 18.43 18.78 30,167
05/13/2016 18.64 19.02 18.4801 18.67 29,943
05/12/2016 18.82 19.2891 18.69 18.83 42,654
05/11/2016 19.43 19.6 18.87 19 71,239
05/10/2016 19.64 19.72 19.29 19.58 18,406
05/09/2016 18.25 19.54 18.25 19.46 49,781
05/06/2016 17.94 18.38 17.94 18.33 24,456
05/05/2016 18.16 18.18 17.77 17.96 39,317
05/04/2016 18.18 18.52 18 18.17 46,029
05/03/2016 18.66 19.01 17.67 18.29 95,543
05/02/2016 18.47 19.22 18.47 19.02 67,728
04/29/2016 18.95 19.37 18.24 18.5 95,518
04/28/2016 19.2 19.62 18.96 19.09 32,459
04/27/2016 20.04 20.04 19.07 19.46 34,956
04/26/2016 19.96 20 19.01 19.74 51,787
04/25/2016 20.23 20.496 19.69 20 31,109
04/22/2016 20.77 20.77 20.18 20.37 30,304
04/21/2016 20.86 21.6 20.53 20.67 31,988
04/20/2016 20.14 20.99 19.93 20.91 47,558
04/19/2016 20.07 20.41 19.94 20.17 38,131
04/18/2016 19.5 20.04 17.94 19.91 33,849
04/15/2016 19.24 19.585 19.1313 19.48 26,075
04/14/2016 18.81 19.33 18.53 19.24 65,682
04/13/2016 18.4 18.93 18.4 18.87 46,593
04/12/2016 17.66 18.34 17.47 18.23 59,982
04/11/2016 17.46 17.8 17.33 17.66 43,973
04/08/2016 17.08 17.63 17.04 17.485 35,711
04/07/2016 17.1 17.315 16.9975 17.06 168,198
04/06/2016 17.05 17.3 16.858 17.27 37,262
04/05/2016 16.87 17.32 16.87 17.05 35,966
04/04/2016 17.02 17.4 17.02 17.16 80,009
04/01/2016 17.15 17.39 17.0033 17.18 116,042
03/31/2016 17.38 17.6 17.14 17.19 47,848
03/30/2016 17.75 18.18 17.11 17.41 53,402
03/29/2016 17.52 17.79 17.1 17.64 82,960
03/28/2016 16.45 17.41 16.27 17.21 39,080
03/24/2016 16.25 16.42 15.33 16.36 91,723
03/23/2016 16.95 17.06 16.37 16.39 107,178
03/22/2016 16.78 17.41 16.5 16.84 88,831
03/21/2016 17.3 17.5265 16.64 16.78 58,612
03/18/2016 16.96 17.335 16.69 17.11 93,056
03/17/2016 16.99 17.09 16.745 16.8 126,188
03/16/2016 16.91 17.712 16.82 16.91 166,587
03/15/2016 18.45 18.6 16.87 16.92 86,582
03/14/2016 18.82 19.25 18.5 18.54 79,956
03/11/2016 17.33 18.84 17.33 18.69 73,312
03/10/2016 18.28 18.31 16.82 17.46 188,030
03/09/2016 19.63 19.75 18.38 18.395 84,378
03/08/2016 21.5 22.55 18.77 19.5 295,679
03/07/2016 23.31 24.86 22.9 23.8 53,982
03/04/2016 24.32 24.56 23.19 23.38 40,388
03/03/2016 24.11 24.55 24.1 24.41 31,938
03/02/2016 23.93 24.335 23.54 24.04 111,365
03/01/2016 22.95 24.06 22.63 24.05 68,524
02/29/2016 23.36 23.59 22.61 22.7 99,262
02/26/2016 23 23.46 22.651 23.41 28,387
02/25/2016 22.1 22.75 21.75 22.73 46,011
02/24/2016 21.53 21.9 21.21 21.75 62,563
02/23/2016 22.29 22.57 21.4 21.91 64,559
02/22/2016 21.59 22.92 21.55 22.31 82,483
*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?