Indicators

Addus Homecare Corp (NQ: ADUS )

94.54 +2.84 (+3.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.67	22.92	22.42	22.79	104,518	+0.07(+0.31%)
Nov 27, 2015	22.22	22.74	22.05	22.72	31,425	+0.49(+2.20%)
Nov 25, 2015	21.87	22.23	22.23	22.23	36,100	+0.40(+1.83%)
Nov 24, 2015	21.60	21.93	21.48	21.83	43,146	+0.09(+0.41%)
Nov 23, 2015	20.93	21.88	20.45	21.74	67,668	+0.57(+2.69%)
Nov 20, 2015	21.03	21.41	20.72	21.17	68,119	+0.17(+0.81%)
Nov 19, 2015	21.02	21.64	20.77	21.00	98,129	-0.04(-0.19%)
Nov 18, 2015	20.79	21.16	20.44	21.04	59,313	+0.26(+1.25%)
Nov 17, 2015	20.81	22.45	20.13	20.78	92,722	+0.10(+0.48%)
Nov 16, 2015	19.89	20.76	19.79	20.68	141,844	+0.80(+4.02%)
Nov 13, 2015	18.75	20.08	18.75	19.88	74,724	+0.95(+5.02%)
Nov 12, 2015	19.24	19.29	18.78	18.93	57,771	-0.43(-2.22%)
Nov 11, 2015	19.83	19.83	18.91	19.36	84,423	-0.47(-2.37%)
Nov 10, 2015	20.00	21.72	19.33	19.83	71,512	-0.15(-0.75%)
Nov 09, 2015	21.28	21.41	19.87	19.98	113,748	-1.30(-6.11%)
Nov 06, 2015	22.01	22.06	20.62	21.28	152,890	-0.80(-3.62%)
Nov 05, 2015	22.05	22.75	21.90	22.08	148,497	-0.02(-0.09%)
Nov 04, 2015	21.71	22.43	21.51	22.10	171,893	+0.30(+1.38%)
Nov 03, 2015	24.70	24.86	21.78	21.80	419,982	-3.12(-12.52%)

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.