ADUS

Historical Stock Prices

$22.14
*  
0.27
1.2%
Get ADUS Alerts
*Delayed - data as of Mar. 3, 2015  -  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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
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
02/04/2015 21.37 21.735 21.36 21.5 45,431
02/03/2015 21.62 22.27 21.4 21.47 37,609
02/02/2015 22.1 22.1 21.3 21.69 123,835
01/30/2015 22.67 23.25 22.05 22.18 77,445
01/29/2015 22.73 23.2 21.86 22.8 139,884
01/28/2015 23.17 23.208 22.67 22.73 28,557
01/27/2015 23.17 23.57 22.901 23.09 48,905
01/26/2015 22.7 23.2399 22.53 23.04 18,885
01/23/2015 22.71 23.03 22.6 22.83 19,787
01/22/2015 22.34 22.71 21.89 22.66 31,084
01/21/2015 21.97 22.37 21.63 22.32 56,735
01/20/2015 22.5 22.5 21.72 22.08 37,669
01/16/2015 21.96 22.65 21.9 22.61 19,895
01/15/2015 22.16 22.36 22.01 22.04 20,764
01/14/2015 22.06 22.61 21.98 22.34 59,578
01/13/2015 22.75 23.04 21.9379 22.36 29,013
01/12/2015 23.03 23.05 22.31 22.78 36,400
01/09/2015 23.39 23.42 22.84 22.95 31,052
01/08/2015 24.03 24.12 23.25 23.45 65,635
01/07/2015 24.02 24.42 22.9634 24.01 257,992
01/06/2015 24.31 24.31 23.66 24.04 77,384
01/05/2015 23.99 24.68 23.99 24.19 52,907
01/02/2015 24.29 24.29 23.31 24.02 39,560
12/31/2014 24.2 24.29 23.8 24.27 29,390
12/30/2014 24 24.26 23.83 24.21 17,651
12/29/2014 24.14 24.24 24 24.13 26,714
12/26/2014 23.9 24.22 23.64 24.01 18,865
12/24/2014 24.12 24.12 23.74 23.8 11,269
12/23/2014 23.26 24.15 22.77 23.99 55,432
12/22/2014 22.38 23.245 21.925 23.01 41,487
12/19/2014 21.72 22.49 21.62 22.32 196,344
12/18/2014 21.68 21.81 21.435 21.78 82,414
12/17/2014 22.04 22.1201 21.02 21.68 84,090
12/16/2014 22.78 23.17 21.86 22.04 61,564
12/15/2014 23.09 23.545 22.34 22.78 48,992
12/12/2014 23.62 23.95 22.92 23.03 61,920
12/11/2014 23.78 24.04 23.6 23.8 82,004
12/10/2014 23.75 24.26 23.34 23.52 91,386
12/09/2014 22.81 23.7 22.62 23.66 33,385
12/08/2014 22.92 23.16 22.82 22.88 38,660
12/05/2014 23.27 23.5 22.77 22.88 43,917
12/04/2014 23.32 23.47 23.04 23.27 38,286
12/03/2014 23.34 23.5 23 23.4 79,665
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?