ADUS

Addus HomeCare Corporation Historical Stock Prices

$26.81
*  
0.06
0.22%
Get ADUS Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading ADUS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ADUS After Hours
 
 
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 05-FEB-2015 TO 05-MAY-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  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
03/31/2015 22.95 23.33 22.66 23.02 105,011
03/30/2015 22.75 23.32 22.61 22.95 99,194
03/27/2015 22.48 22.65 22.02 22.57 63,196
03/26/2015 22.45 22.76 22.142 22.47 23,448
03/25/2015 22.99 23.01 22.27 22.58 89,463
03/24/2015 23.35 23.35 22.66 22.93 73,039
03/23/2015 22.28 23.35 22.26 23.27 93,147
03/20/2015 23.14 23.248 22.28 22.28 155,410
03/19/2015 23.07 23.33 22.13 23.06 43,917
03/18/2015 22.84 23.33 22.67 22.96 49,212
03/17/2015 22.91 23.05 22.38 22.78 105,223
03/16/2015 22.86 22.99 22.68 22.91 65,358
03/13/2015 22.46 22.75 22.1 22.66 27,452
03/12/2015 21.63 22.63 21.44 22.38 56,110
03/11/2015 21.78 22.13 21.29 21.43 99,848
03/10/2015 22.21 22.32 21.44 21.78 86,190
03/09/2015 23.11 23.2356 22.1125 22.24 60,926
03/06/2015 22.05 23.49 22.0101 22.99 277,918
03/05/2015 22.09 22.23 21.49 21.97 56,705
03/04/2015 22.01 22.39 21.98 22.17 40,210
03/03/2015 22.46 22.46 22.06 22.14 33,411
03/02/2015 21.82 22.49 21.82 22.41 61,759
02/27/2015 21.76 21.94 21.49 21.9 59,352
02/26/2015 21.56 21.9 21.39 21.58 81,407
02/25/2015 21.36 21.56 21.235 21.39 80,575
02/24/2015 21.11 21.67 21.07 21.24 95,683
02/23/2015 21.42 21.42 20.86 21.18 34,205
02/20/2015 21.5 21.6 21.19 21.4 23,003
02/19/2015 21.52 21.7 21.32 21.44 34,607
02/18/2015 21.45 21.55 21.24 21.48 52,461
02/17/2015 21.4 21.52 21.0401 21.29 42,690
02/13/2015 21.51 21.69 21.18 21.57 51,086
02/12/2015 21.25 21.59 21.13 21.39 19,334
02/11/2015 21.23 21.6 20.93 21.3 23,255
02/10/2015 21.16 21.43 20.96 21.32 66,161
02/09/2015 21.5 21.5 20.64 21.13 87,644
02/06/2015 21.5 21.61 21.26 21.39 18,453
02/05/2015 21.5 22.2448 21.37 21.43 20,960
*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?