ADK-AAdcare Health Systems Inc 10.8705/24/2017
LAST:

 21.75
CHANGE:
 0.21
OPEN:
21.74
HIGH:
21.94
ASK:
0.00
VOLUME:
2,500
CHANGE(%):
0.97
PREV:
21.54
LOW:
21.72
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/1721.7421.9421.7221.752,5000
05/23/1721.6021.9921.4321.544,7000
05/22/1721.8722.2021.4421.678,7000
05/19/1721.2422.0021.2421.679,2000
05/18/1721.4021.5321.2021.223,9000
05/17/1721.4121.5521.3321.406,3000
05/16/1721.5521.5521.0021.2922,3000
05/15/1721.5221.8421.5021.5011,4000
05/12/1721.6121.7321.2121.4819,2000
05/11/1722.3722.3721.5721.678,2000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:19.44 - 25.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,199360.59
DJI21,087750.36
SP5002,416110.47
DAX12,64300.00
FTSE7,52160.08
NI22519,813700.36
CAC405,34760.11
GLD1,25370.57
BDI1,200494.26
HSI25,6312020.80