AdCare Health Systems, Inc.: NYSEMKT:ADK historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	4.69	4.69	4.60	4.60	22,159
Jun 17, 2013	4.81	4.81	4.65	4.73	20,990
Jun 14, 2013	4.80	4.89	4.79	4.80	27,237
Jun 13, 2013	4.80	4.82	4.75	4.79	44,209
Jun 12, 2013	4.74	4.89	4.71	4.77	22,407
Jun 11, 2013	4.66	4.72	4.60	4.72	15,204
Jun 10, 2013	4.60	4.74	4.60	4.74	12,160
Jun 7, 2013	4.73	4.73	4.60	4.60	5,879
Jun 6, 2013	4.63	4.77	4.56	4.77	36,033
Jun 5, 2013	4.56	4.71	4.55	4.60	23,984
Jun 4, 2013	4.70	4.77	4.58	4.58	28,090
Jun 3, 2013	4.54	4.81	4.54	4.63	30,060
May 31, 2013	4.58	4.74	4.58	4.58	34,613
May 30, 2013	4.60	4.64	4.60	4.60	4,184
May 29, 2013	4.67	4.78	4.62	4.65	58,583
May 28, 2013	4.74	4.74	4.62	4.67	41,663
May 24, 2013	4.74	4.75	4.57	4.74	32,803
May 23, 2013	4.72	4.75	4.60	4.75	72,704
May 22, 2013	4.77	4.85	4.74	4.75	86,816
May 21, 2013	4.76	4.85	4.67	4.85	76,597
May 20, 2013	5.01	5.05	4.41	4.75	397,945
May 17, 2013	5.55	5.66	5.01	5.08	168,064
May 16, 2013	5.84	5.88	5.77	5.80	84,086
May 15, 2013	5.80	5.93	5.78	5.90	74,713
May 14, 2013	5.79	5.85	5.75	5.80	63,489
May 13, 2013	5.83	5.83	5.75	5.78	30,518
May 10, 2013	5.73	5.83	5.73	5.80	83,964
May 9, 2013	5.51	5.72	5.51	5.67	20,890
May 8, 2013	5.52	5.69	5.47	5.59	20,999
May 7, 2013	5.55	5.69	5.50	5.58	30,531