StockSelector.com
  Research, Select, & Monitor Saturday, December 07, 2019 5:22:16 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adeptus Health Inc.$29.06($.29)(.99%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/13/2019 to 12/6/2019 
Date Open High Low Close Volume
12/6/2019 29.540 31.270 28.800 29.060 694,200
12/5/2019 27.210 30.450 27.050 29.350 766,500
12/4/2019 27.000 27.220 26.410 27.170 592,300
12/3/2019 27.110 27.670 26.839 26.970 396,200
12/2/2019 27.230 27.800 26.500 27.500 311,800
11/29/2019 28.180 28.190 26.640 27.190 209,100
11/27/2019 28.150 28.490 27.660 27.830 286,600
11/26/2019 29.720 29.720 27.950 28.150 582,100
11/25/2019 28.700 30.108 28.206 29.720 470,000
11/22/2019 28.060 28.845 27.520 28.640 282,800
11/21/2019 28.480 28.860 27.360 27.860 491,600
11/20/2019 28.770 29.680 28.500 28.750 546,600
11/19/2019 30.390 30.990 28.410 28.850 535,000
11/18/2019 28.500 31.160 28.120 30.140 819,500
11/15/2019 27.250 29.110 27.001 28.510 628,900
11/14/2019 27.450 27.500 26.125 27.290 548,400
11/13/2019 29.740 30.620 26.260 27.270 1,063,600
11/12/2019 28.320 29.460 27.620 28.350 374,000
11/11/2019 27.640 28.790 27.330 28.320 273,100
11/8/2019 26.700 28.180 26.370 27.590 351,600
11/7/2019 26.930 28.150 26.520 26.630 330,600
11/6/2019 27.870 28.750 26.010 26.780 687,800
11/5/2019 30.590 30.850 27.050 28.005 724,400
11/4/2019 28.590 30.580 28.050 30.460 426,500
11/1/2019 26.170 28.820 25.960 28.100 554,900
10/31/2019 26.100 26.190 25.070 26.065 297,200
10/30/2019 26.140 26.480 25.380 26.080 248,000
10/29/2019 26.060 26.740 25.250 26.200 336,800
10/28/2019 25.870 27.230 25.320 26.090 326,400
10/25/2019 26.100 26.466 25.065 25.620 379,000
10/24/2019 24.720 27.250 24.050 26.000 848,800
10/23/2019 25.650 26.590 24.110 24.560 682,900
10/22/2019 26.820 26.850 25.000 25.510 548,300
10/21/2019 28.390 29.405 25.700 26.380 746,200
10/18/2019 30.990 31.290 28.510 29.270 382,300
10/17/2019 30.280 31.150 29.320 31.020 337,200
10/16/2019 29.780 31.235 29.160 30.130 475,700
10/15/2019 27.450 30.475 26.665 29.890 881,100
10/14/2019 27.350 28.250 26.630 27.130 373,900
10/11/2019 29.030 29.120 27.390 27.540 457,500
10/10/2019 28.990 29.960 28.100 28.700 410,800
10/9/2019 30.070 30.690 28.720 28.900 394,300
10/8/2019 32.380 33.490 29.290 29.600 587,600
10/7/2019 31.480 32.820 31.050 32.800 236,000
10/4/2019 31.080 34.780 31.080 31.640 791,200
10/3/2019 29.890 31.199 28.640 30.910 673,600
10/2/2019 29.570 30.680 28.010 29.950 982,500
10/1/2019 31.090 32.310 29.076 30.120 601,700
9/30/2019 30.920 31.480 29.775 30.900 682,100
9/27/2019 32.170 32.904 30.100 30.310 735,900
9/26/2019 35.240 35.490 31.780 32.190 538,800
9/25/2019 37.750 38.300 33.010 34.960 1,080,700
9/24/2019 40.330 40.400 37.000 37.380 645,300
9/23/2019 39.950 41.200 39.560 40.530 409,600
9/20/2019 39.470 40.680 38.528 40.200 2,003,800
9/19/2019 39.740 40.270 38.800 39.020 509,500
9/18/2019 39.860 41.500 39.120 39.590 506,400
9/17/2019 41.990 43.000 39.840 40.350 598,900
9/16/2019 43.100 44.797 41.170 41.530 317,200
9/13/2019 39.840 44.010 38.750 43.200 722,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.