Indicators

Addus Homecare Corp (NQ: ADUS )

96.15 +1.97 (+2.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.660	4.750	4.446	4.630	24,842	+0.03(+0.65%)
Jan 28, 2011	4.760	4.760	4.580	4.600	24,510	-0.17(-3.56%)
Jan 27, 2011	4.700	4.770	4.585	4.770	34,569	+0.09(+1.92%)
Jan 26, 2011	4.660	4.730	4.550	4.680	7,632	+0.07(+1.52%)
Jan 25, 2011	4.440	4.610	4.400	4.610	33,268	+0.13(+2.90%)
Jan 24, 2011	4.489	4.620	4.400	4.480	16,942	+0.04(+0.90%)
Jan 21, 2011	4.360	4.480	4.340	4.440	46,800	+0.01(+0.23%)
Jan 20, 2011	4.430	4.480	4.310	4.430	9,727	-0.10(-2.21%)
Jan 19, 2011	4.730	4.730	4.447	4.530	34,656	-0.24(-5.03%)
Jan 18, 2011	4.710	4.800	4.520	4.770	12,450	+0.01(+0.21%)
Jan 14, 2011	4.740	4.760	4.510	4.760	55,612	+0.04(+0.85%)
Jan 13, 2011	4.730	4.760	4.700	4.720	17,732	+0.03(+0.64%)
Jan 12, 2011	4.710	4.830	4.630	4.690	36,279	+0.08(+1.74%)
Jan 11, 2011	4.830	4.830	4.539	4.610	21,372	-0.22(-4.55%)
Jan 10, 2011	4.970	5.030	4.791	4.830	44,722	-0.06(-1.23%)
Jan 07, 2011	4.810	4.890	4.760	4.890	47,658	+0.13(+2.73%)
Jan 06, 2011	4.750	4.860	4.700	4.760	54,325	+0.02(+0.42%)
Jan 05, 2011	4.680	4.780	4.600	4.740	77,270	+0.09(+1.94%)
Jan 04, 2011	4.250	4.800	4.220	4.650	69,068	+0.40(+9.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.