ADUS

Addus HomeCare Corporation Historical Stock Prices

$27.03
*  
0.26
0.97%
Get ADUS Alerts
*Delayed - data as of Jul. 29, 2015 11:55 ET  -  Find a broker to begin trading ADUS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ADUS Real Time
 
 
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 28-APR-2015 TO 28-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.
11:55  26.82  27.83  26.17  27.03 44,177
07/28/2015 26.4 27 25.8 26.77 41,000
07/27/2015 26.14 26.7 25 26.28 90,632
07/24/2015 27.33 27.33 26.28 26.4 42,995
07/23/2015 27.45 27.78 27.22 27.42 52,853
07/22/2015 27.71 28.25 27.42 27.54 75,027
07/21/2015 27.94 28.17 27.36 27.93 75,101
07/20/2015 28.29 28.3915 27.71 27.85 50,271
07/17/2015 28.2 28.5 28.1 28.34 36,527
07/16/2015 27.51 28.48 27.41 28.28 52,359
07/15/2015 27.49 27.79 27.22 27.26 51,903
07/14/2015 27.2 27.51 26.97 27.48 55,828
07/13/2015 26.83 27.44 26.83 27.13 61,129
07/10/2015 26.5 27.15 26.3 26.89 76,471
07/09/2015 26.62 27.17 26.33 26.45 78,446
07/08/2015 27.08 27.26 26.35 26.61 76,082
07/07/2015 28.2 28.26 27.25 27.44 75,356
07/06/2015 27.23 28.3 27.05 28.2 79,123
07/02/2015 27.8 27.8 27 27.49 111,476
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
*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?