ADK-AAdcare Health Systems Inc 10.8707/25/2017
LAST:

 21.60
CHANGE:
 0.50
OPEN:
21.40
HIGH:
21.88
ASK:
0.00
VOLUME:
12,400
CHANGE(%):
2.37
PREV:
21.10
LOW:
21.31
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/25/1721.4021.8821.3121.6012,4000
07/24/1721.3121.4221.1021.104,3000
07/21/1721.1721.3821.1121.115,9000
07/20/1721.0521.2321.0521.237,5000
07/19/1720.7921.1720.7921.0415,8000
07/18/1721.6721.6720.7520.7527,6000
07/17/1720.5021.5120.4821.5111,4000
07/14/1720.7820.7820.5520.7610,7000
07/13/1721.1521.2920.2320.4950,5000
07/12/1721.5221.7821.2021.2020,4000
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
COMP6,41210.02
DJI21,6131000.47
SP5002,47770.29
DAX12,264550.45
FTSE7,466320.43
NI22520,050950.48
CAC405,161330.65
GLD1,252-60.44
BDI1,200494.26
HSI26,926740.28