ADK-AAdcare Health Systems Inc 10.8709/25/2017
LAST:

 21.42
CHANGE:
 0.24
OPEN:
21.97
HIGH:
21.97
ASK:
0.00
VOLUME:
3,600
CHANGE(%):
1.11
PREV:
21.66
LOW:
21.41
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/25/1721.9721.9721.4121.423,6000
09/22/1721.7821.9721.4121.665,4000
09/21/1721.6521.7721.2021.777,2000
09/20/1721.7521.7521.2021.506,1000
09/19/1722.0022.0021.1621.355,3000
09/18/1721.9522.4021.9122.1015,7000
09/15/1722.0022.0021.8721.896,8000
09/14/1721.7021.9821.6321.7417,7000
09/13/1721.6521.7021.5621.701,8000
09/12/1721.8021.8021.4021.637,8000
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
COMP6,371-560.88
DJI22,296-540.24
SP5002,497-60.22
DAX12,59520.02
FTSE7,301-90.13
NI22520,3981010.50
CAC405,267-140.27
GLD1,29360.47
BDI1,200494.26
HSI27,500-3801.36